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 (%)
Sep 30, 2021 8.086 8.172 8.057 8.086 185,633 +0.07(+0.84%)
Sep 29, 2021 8.163 8.163 8.008 8.018 154,297 -0.14(-1.66%)
Sep 28, 2021 8.298 8.327 8.144 8.153 234,475 -0.21(-2.54%)
Sep 27, 2021 8.250 8.414 8.250 8.365 178,094 +0.09(+1.05%)
Sep 24, 2021 8.153 8.327 8.134 8.279 287,133 +0.08(+0.94%)
Sep 23, 2021 8.066 8.230 8.042 8.201 406,411 +0.18(+2.29%)
Sep 22, 2021 7.941 8.124 7.941 8.018 456,816 +0.14(+1.71%)
Sep 21, 2021 7.815 7.941 7.748 7.883 365,647 +0.17(+2.25%)
Sep 20, 2021 7.758 7.767 7.676 7.709 965,101 -0.17(-2.20%)
Sep 17, 2021 8.066 8.105 7.864 7.883 743,785 -0.21(-2.62%)
Sep 16, 2021 8.250 8.269 8.066 8.095 396,220 -0.20(-2.44%)
Sep 15, 2021 8.327 8.329 8.240 8.298 245,582 -0.01(-0.12%)
Sep 14, 2021 8.298 8.385 8.201 8.308 409,924 +0.02(+0.23%)
Sep 13, 2021 8.124 8.298 7.994 8.288 392,154 +0.17(+2.14%)
Sep 10, 2021 8.288 8.288 8.105 8.115 303,317 -0.14(-1.75%)
Sep 09, 2021 8.288 8.317 8.230 8.259 342,843 -0.04(-0.47%)
Sep 08, 2021 8.317 8.394 8.230 8.298 524,101 -0.05(-0.58%)
Sep 07, 2021 8.404 8.404 8.317 8.346 677,683 -0.13(-1.48%)
Sep 03, 2021 8.558 8.636 8.462 8.472 1,167,474 -0.14(-1.57%)
Sep 02, 2021 8.728 8.742 8.607 8.607 539,525 -0.16(-1.81%)
Sep 01, 2021 8.868 8.877 8.751 8.765 407,814 -0.16(-1.78%)
Aug 31, 2021 8.803 8.961 8.793 8.924 263,107 +0.10(+1.16%)
Aug 30, 2021 8.653 8.854 8.653 8.821 307,075 +0.20(+2.27%)
Aug 27, 2021 8.336 8.644 8.317 8.625 321,954 +0.33(+3.94%)
Aug 26, 2021 8.373 8.373 8.289 8.299 348,601 -0.14(-1.66%)
Aug 25, 2021 8.868 8.924 8.252 8.439 1,985,605 -0.56(-6.22%)
Aug 24, 2021 8.933 9.064 8.915 8.999 272,802 +0.10(+1.15%)
Aug 23, 2021 8.541 8.975 8.528 8.896 480,446 +0.49(+5.77%)
Aug 20, 2021 8.383 8.532 8.317 8.411 396,050 -0.07(-0.88%)
Aug 19, 2021 9.027 9.027 8.467 8.485 800,049 -0.62(-6.77%)
Aug 18, 2021 9.083 9.204 9.055 9.101 233,426 +0.03(+0.31%)
Aug 17, 2021 9.036 9.101 8.999 9.073 310,416 +0.00(+0.00%)
Aug 16, 2021 9.185 9.185 9.064 9.073 270,841 -0.16(-1.72%)
Aug 13, 2021 9.139 9.246 9.139 9.232 155,573 +0.07(+0.71%)
Aug 12, 2021 9.176 9.195 9.064 9.167 178,941 -0.02(-0.20%)
Aug 11, 2021 9.167 9.195 9.131 9.185 120,376 +0.03(+0.31%)
Aug 10, 2021 9.139 9.195 9.036 9.157 420,716 -0.04(-0.41%)
Aug 09, 2021 9.157 9.283 9.139 9.195 159,920 -0.02(-0.20%)
Aug 06, 2021 9.176 9.269 9.120 9.213 183,401 +0.06(+0.61%)
Aug 05, 2021 9.288 9.297 9.148 9.157 258,583 -0.15(-1.60%)
Aug 04, 2021 9.363 9.483 9.307 9.307 202,556 -0.07(-0.70%)
Aug 03, 2021 9.428 9.428 9.274 9.372 261,610 -0.07(-0.69%)
Aug 02, 2021 9.577 9.615 9.437 9.437 168,728 -0.08(-0.88%)
Jul 30, 2021 9.577 9.587 9.475 9.521 83,993 -0.08(-0.87%)
Jul 29, 2021 9.559 9.661 9.559 9.605 148,814 +0.06(+0.59%)
Jul 28, 2021 9.475 9.559 9.442 9.549 136,257 +0.09(+0.99%)
Jul 27, 2021 9.568 9.615 9.372 9.456 243,827 -0.18(-1.84%)
Jul 26, 2021 9.624 9.727 9.587 9.633 268,179 -0.09(-0.96%)
Jul 23, 2021 9.727 9.764 9.680 9.727 127,380 -0.05(-0.48%)
Jul 22, 2021 9.764 9.802 9.680 9.774 127,731 +0.04(+0.38%)
Jul 21, 2021 9.587 9.942 9.512 9.736 333,367 +0.36(+3.88%)
Jul 20, 2021 9.260 9.400 9.232 9.372 210,358 +0.17(+1.83%)
Jul 19, 2021 9.512 9.559 9.185 9.204 472,732 -0.49(-5.10%)
Jul 16, 2021 9.802 9.809 9.689 9.699 110,600 -0.08(-0.86%)
Jul 15, 2021 9.829 9.876 9.708 9.783 244,165 -0.12(-1.23%)
Jul 14, 2021 9.605 10.03 9.577 9.904 619,637 +0.36(+3.82%)
Jul 13, 2021 9.568 9.605 9.531 9.540 155,410 -0.03(-0.29%)
Jul 12, 2021 9.577 9.615 9.549 9.568 162,024 -0.03(-0.29%)
Jul 09, 2021 9.531 9.615 9.493 9.596 217,599 +0.13(+1.38%)
Jul 08, 2021 9.521 9.559 9.456 9.465 289,577 -0.15(-1.55%)
Jul 07, 2021 9.736 9.764 9.605 9.615 234,024 -0.10(-1.06%)
Jul 06, 2021 9.951 9.951 9.671 9.717 288,339 -0.21(-2.16%)
Jul 02, 2021 9.988 9.988 9.895 9.932 137,144 -0.01(-0.09%)
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.