Quantcast
YNDX

Yandex N.V. Class A Ordinary Shares Historical Stock Prices

$33.45
*  
0.02
0.06%
Get YNDX Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading YNDX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    YNDX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.29 33.66 33.17 33.45 1,439,794
09/25/2018 33.29 33.66 33.17 33.45 1,439,894
09/24/2018 33.07 33.58 32.55 33.47 2,284,943
09/21/2018 32.95 33.25 32.82 33 1,740,025
09/20/2018 32.83 33.37 32.51 33 2,494,649
09/19/2018 32.1 32.62 31.743 32.42 1,582,767
09/18/2018 31.43 32.055 31.23 31.68 1,624,676
09/17/2018 32.15 32.37 31.02 31.09 1,570,217
09/14/2018 31.5 32.47 31.451 32.34 2,958,854
09/13/2018 30.77 31.72 30.67 31.34 3,327,267
09/12/2018 30.22 30.43 29.48 30.18 2,314,521
09/11/2018 29.97 30.1798 29.67 30.04 3,378,137
09/10/2018 30.01 30.39 29.84 30.32 2,229,618
09/07/2018 29.69 30.35 29.565 30.14 6,857,289
09/06/2018 30.74 30.82 29.5 29.71 6,113,706
09/05/2018 31.95 32 30.79 30.99 3,639,623
09/04/2018 31.82 32.14 31.34 32.02 3,194,758
08/31/2018 31.22 32.24 31.15 32.13 2,701,747
08/30/2018 31.77 31.9 31.105 31.2 2,697,584
08/29/2018 31.75 32.2351 31.51 32 2,991,782
08/28/2018 32.24 32.4154 31.6 31.68 1,856,376
08/27/2018 31.95 32.39 31.65 32.09 3,687,933
08/24/2018 31.3 31.82 31.15 31.79 3,989,765
08/23/2018 31.4 31.9 30.83 30.86 2,749,839
08/22/2018 31.73 32.04 31.285 31.49 3,388,911
08/21/2018 31.65 32.28 31.65 31.96 3,511,111
08/20/2018 31.48 31.9699 31.39 31.63 3,566,152
08/17/2018 31.56 31.74 30.83 31.27 3,655,748
08/16/2018 31.4 32.06 31.4 31.69 4,077,470
08/15/2018 31.45 31.66 30.53 31.34 4,339,128
08/14/2018 32.53 32.67 31.68 32.1 2,840,419
08/13/2018 32 32.27 31.57 32.04 4,153,124
08/10/2018 31.25 32.14 30.78 31.89 6,406,756
08/09/2018 32.51 33.02 31.76 31.82 7,148,400
08/08/2018 34.59 34.74 32.1 32.14 10,297,500
08/07/2018 35.39 36.1 35.35 35.4 2,031,703
08/06/2018 35.4 35.62 34.63 35.29 3,107,946
08/03/2018 35.68 35.89 35.38 35.59 3,542,215
08/02/2018 35.31 35.98 34.78 35.95 3,676,199
08/01/2018 36.31 36.52 35.71 35.73 3,751,513
07/31/2018 36.08 36.33 35.63 35.96 4,492,954
07/30/2018 37.24 37.48 34.9 35.7 4,566,896
07/27/2018 37.96 38.68 36.63 36.87 4,996,886
07/26/2018 39.49 39.7 37.24 37.37 6,142,205
07/25/2018 37.51 38.65 37.32 38.62 3,414,050
07/24/2018 37.72 38.58 37.18 37.29 3,103,903
07/23/2018 36.86 37.17 36.46 37.14 1,754,623
07/20/2018 36.46 36.96 36.23 36.82 2,725,283
07/19/2018 37.79 38.06 36.43 36.49 4,092,342
07/18/2018 38.18 38.36 37.55 38.06 2,731,169
07/17/2018 37.13 39.04 37.07 38.47 3,690,518
07/16/2018 38.02 38.02 37.05 37.55 2,077,881
07/13/2018 38.35 38.56 37.595 37.91 1,930,952
07/12/2018 36.8 38.61 36.74 38.56 3,841,430
07/11/2018 36.76 37.6 36.54 36.73 1,922,327
07/10/2018 37.63 37.83 36.79 37.05 2,500,575
07/09/2018 37.07 37.59 36.85 37.49 2,345,839
07/06/2018 35.9 37.01 35.9 36.95 1,732,549
07/05/2018 35.71 36.255 34.985 36.2 2,757,561
07/03/2018 36.12 36.21 35.01 35.11 1,509,684
07/02/2018 35.5 36.14 35.12 36.13 2,087,150
06/29/2018 35.18 36.17 35.03 35.9 3,954,582
06/28/2018 34.52 35.425 34.3 35.3 3,707,401
06/27/2018 35.15 35.69 34.51 34.55 2,732,809
06/26/2018 34.48 35.15 34.14 34.95 2,282,027
06/25/2018 35.38 35.39 34.33 34.56 2,703,019
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for YNDX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio