Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qiwi Plc ADR (NQ: QIWI )

5.670 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.830 9.830 9.629 9.647 231,069 -0.25(-2.50%)
Apr 29, 2021 9.839 9.913 9.769 9.894 249,978 +0.04(+0.37%)
Apr 28, 2021 9.803 9.876 9.775 9.858 172,223 +0.09(+0.94%)
Apr 27, 2021 9.766 9.839 9.757 9.766 281,299 -0.01(-0.09%)
Apr 26, 2021 9.839 9.931 9.748 9.775 392,508 +0.07(+0.75%)
Apr 23, 2021 9.587 9.738 9.569 9.702 683,186 +0.17(+1.77%)
Apr 22, 2021 9.507 9.613 9.480 9.533 271,511 +0.07(+0.75%)
Apr 21, 2021 9.382 9.489 9.329 9.462 366,669 +0.13(+1.43%)
Apr 20, 2021 9.427 9.542 9.214 9.329 520,237 -0.30(-3.14%)
Apr 19, 2021 9.587 9.667 9.542 9.631 271,266 -0.04(-0.37%)
Apr 16, 2021 9.649 9.702 9.600 9.667 190,661 +0.17(+1.78%)
Apr 15, 2021 9.516 9.542 9.391 9.498 219,266 -0.06(-0.65%)
Apr 14, 2021 9.729 9.738 9.551 9.560 170,514 -0.17(-1.74%)
Apr 13, 2021 9.622 9.791 9.587 9.729 249,849 +0.12(+1.30%)
Apr 12, 2021 9.525 9.676 9.462 9.605 242,981 +0.15(+1.60%)
Apr 09, 2021 9.400 9.498 9.382 9.453 158,697 -0.09(-0.93%)
Apr 08, 2021 9.542 9.631 9.525 9.542 200,155 +0.14(+1.51%)
Apr 07, 2021 9.320 9.489 9.285 9.400 269,943 +0.00(+0.00%)
Apr 06, 2021 9.311 9.427 9.302 9.400 292,763 -0.02(-0.19%)
Apr 05, 2021 9.347 9.445 9.320 9.418 202,600 -0.03(-0.28%)
Apr 01, 2021 9.453 9.480 9.320 9.445 295,897 -0.02(-0.19%)
Mar 31, 2021 9.320 9.480 9.285 9.462 495,181 +0.22(+2.40%)
Mar 30, 2021 9.684 9.684 9.107 9.240 900,869 +0.00(+0.00%)
Mar 29, 2021 9.178 9.258 9.045 9.240 362,487 +0.21(+2.36%)
Mar 26, 2021 9.027 9.054 8.894 9.027 228,704 +0.00(+0.00%)
Mar 25, 2021 9.009 9.036 8.778 9.027 357,510 -0.07(-0.78%)
Mar 24, 2021 9.329 9.329 9.089 9.098 282,155 -0.12(-1.35%)
Mar 23, 2021 9.445 9.480 9.196 9.222 331,579 -0.35(-3.62%)
Mar 22, 2021 9.596 9.613 9.498 9.569 176,913 -0.08(-0.83%)
Mar 19, 2021 9.613 9.676 9.551 9.649 298,711 +0.03(+0.28%)
Mar 18, 2021 9.684 9.720 9.560 9.622 785,481 -0.23(-2.34%)
Mar 17, 2021 9.764 9.871 9.471 9.853 482,929 -0.08(-0.80%)
Mar 16, 2021 10.00 10.16 9.862 9.933 608,496 -0.13(-1.32%)
Mar 15, 2021 9.907 10.09 9.880 10.07 470,951 +0.14(+1.43%)
Mar 12, 2021 9.889 9.942 9.738 9.924 922,020 +0.15(+1.55%)
Mar 11, 2021 9.898 10.24 9.729 9.773 1,164,861 +0.03(+0.27%)
Mar 10, 2021 9.791 9.844 9.649 9.747 390,881 -0.07(-0.72%)
Mar 09, 2021 9.640 9.862 9.578 9.818 580,914 +0.39(+4.15%)
Mar 08, 2021 9.507 9.693 9.365 9.427 443,826 -0.17(-1.76%)
Mar 05, 2021 9.551 9.613 9.098 9.596 490,836 +0.19(+1.98%)
Mar 04, 2021 9.684 9.693 9.285 9.409 586,627 -0.28(-2.84%)
Mar 03, 2021 9.720 9.844 9.605 9.684 613,217 -0.20(-1.98%)
Mar 02, 2021 9.809 9.942 9.744 9.880 353,289 +0.11(+1.09%)
Mar 01, 2021 9.764 9.907 9.711 9.773 312,577 +0.28(+2.90%)
Feb 26, 2021 9.747 9.756 9.480 9.498 382,336 -0.04(-0.37%)
Feb 25, 2021 9.756 9.800 9.462 9.533 423,680 -0.21(-2.19%)
Feb 24, 2021 9.827 9.924 9.667 9.747 403,307 -0.02(-0.18%)
Feb 23, 2021 9.294 9.862 9.249 9.764 549,419 -0.09(-0.90%)
Feb 22, 2021 10.01 10.09 9.827 9.853 389,535 -0.36(-3.48%)
Feb 19, 2021 10.09 10.24 10.00 10.21 311,204 +0.20(+2.04%)
Feb 18, 2021 10.04 10.18 9.871 10.00 459,595 -0.40(-3.84%)
Feb 17, 2021 10.40 10.48 10.06 10.40 679,872 -0.12(-1.18%)
Feb 16, 2021 10.62 10.76 10.48 10.53 687,743 +0.01(+0.08%)
Feb 12, 2021 10.38 10.62 10.32 10.52 409,574 -0.04(-0.34%)
Feb 11, 2021 10.27 10.69 10.24 10.56 742,523 +0.31(+3.04%)
Feb 10, 2021 10.24 10.32 10.00 10.24 535,965 +0.09(+0.87%)
Feb 09, 2021 10.53 10.82 9.818 10.16 2,178,763 +0.40(+4.10%)
Feb 08, 2021 9.285 9.880 9.249 9.756 1,069,748 +0.49(+5.27%)
Feb 05, 2021 9.231 9.276 9.151 9.267 306,139 +0.04(+0.48%)
Feb 04, 2021 9.143 9.231 9.071 9.222 444,959 +0.07(+0.78%)
Feb 03, 2021 8.974 9.160 8.920 9.151 769,892 +0.27(+3.00%)
Feb 02, 2021 8.911 9.302 8.832 8.885 1,039,704 +0.09(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.