Yelp Inc Historical Data - Y9L | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Yelp Inc (Y9L)
Yelp Inc (Y9L) Historical

Yelp Inc (Y9L)

38.40

0.20

(0.52%)

Closed 06 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	2.12765957447	37.6	38	37.4	258	37.80776699	DE
4	2.600001	7.26257282856	35.799999	38.799999	35.799999	329	37.71918469	DE
12	7.4	23.8709677419	31	38.799999	30.8	463	35.02110364	DE
26	5.2	15.6626506024	33.2	38.799999	30.2	372	34.16785772	DE
52	-3	-7.24637681159	41.4	42.2	30.2	362	35.13095406	DE
156	-3.8	-9.00473933649	42.2	44	30.2	337	35.99727906	DE
260	-3.8	-9.00473933649	42.2	44	30.2	337	35.99727906	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	38	0	0.00	38	38	38	0
1735853220	38	0.6	1.60	38	38	38	350
1735594020	37.4	0	0.00	37.4	37.4	37.4	0
1735334820	37.4	0.4	1.08	37.6	37.6	37.4	165
1734989220	37	0.2	0.54	37	37	37	350
1734730020	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1734643620	36.799999	0.4	1.10	36.799999	36.799999	36.799999	333
1734557220	36.4	-2.2	-5.70	36.4	36.4	36.4	100
1734470820	38.6	0	0.00	38.6	38.6	38.6	0
1734384420	38.6	0	0.00	38.6	38.6	38.6	0
1734125220	38.6	-0.2	-0.52	38.6	38.6	38.6	60
1734038820	38.799999	0.4	1.04	38.799999	38.799999	38.799999	930
1733952420	38.4	0	0.00	38.4	38.4	38.4	0
1733866020	38.4	0.8	2.13	38.6	38.6	38.4	318
1733779620	37.6	1.8	5.03	37	37.6	37	378
1733520420	35.799999	-0.4	-1.10	35.799999	35.799999	35.799999	305
1733434020	36.2	0	0.00	36.2	36.2	36.2	375
1733347620	36.2	0	0.00	36.2	36.2	36.2	0
1733261220	36.2	-0.4	-1.09	36.4	36.4	36.2	635
1733174820	36.6	0.4	1.10	36.4	36.6	36.2	166
1732915620	36.2	0.8	2.26	36.4	36.4	36.2	725
1732829220	35.4	0	0.00	35.4	35.4	35.4	0
1732742820	35.4	-0.2	-0.56	35.4	35.4	35.4	750
1732656420	35.6	0	0.00	35.6	35.6	35.6	395
1732570020	35.6	1.6	4.71	35.6	35.6	35.6	385
1732310820	34	0	0.00	34	34	34	0
1732224420	34	0	0.00	34	34	34	0
1732138020	34	0	0.00	34	34	34	375
1732051620	34	0	0.00	34	34	34	0
1731965220	34	0	0.00	34	34	34	350
1731705960	34	-0.6	-1.73	34.2	34.2	34	900
1731619560	34.6	-0.8	-2.26	34.6	34.6	34.6	55
1731533160	35.4	-0.4	-1.12	35.799999	35.799999	35.4	1300
1731446820	35.799999	0.8	2.29	35	36	35	1990
1731360420	35	2	6.06	33.6	35	33.6	24
1731101220	33	-0.8	-2.37	33	33	33	820
1731014760	33.799999	2.2	6.96	34	34.2	33.6	897
1730928360	31.6	0	0.00	31.6	31.6	31.6	0
1730841960	31.6	-0.2	-0.63	31.6	31.6	31.4	1125
1730755560	31.8	0	0.00	31.8	31.8	31.8	0
1730496360	31.8	0	0.00	31.8	31.8	31.8	0
1730409960	31.8	-0.2	-0.63	31.8	31.8	31.8	63
1730323560	32	0.4	1.27	32	32	32	275
1730237160	31.6	0.6	1.94	31.6	31.6	31.6	100
1730150760	31	-0.4	-1.27	31	31	31	10
1729888020	31.4	-0.4	-1.26	31.4	31.4	31.4	8
1729801560	31.8	0	0.00	31.8	31.8	31.8	0
1729715160	31.8	0	0.00	31.8	31.8	31.8	0
1729628760	31.8	0	0.00	31.8	31.8	31.8	0
1729542360	31.8	0	0.00	31.8	31.8	31.8	0
1729283160	31.8	0.2	0.63	32	32	31.8	444
1729196760	31.6	0	0.00	31.6	31.6	31.6	0
1729110360	31.6	0	0.00	31.6	31.6	31.6	0
1729023960	31.6	0.4	1.28	31.6	31.6	31.6	250
1728937620	31.2	0	0.00	31	31.2	30.8	509
1728678360	31.2	0	0.00	31.2	31.2	31.2	0
1728591960	31.2	-0.2	-0.64	31.2	31.2	31.2	12
1728505560	31.4	0	0.00	31.4	31.4	31.4	550
1728419160	31.4	0	0.00	31.4	31.4	31.4	0
1728332760	31.4	0.4	1.29	31.6	31.6	31.4	336

Conversion Services

Alligator Bioscience Ab

Westbridge Renewable Ene... (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions