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 (%)
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%)
Jul 01, 2021 10.03 10.07 9.876 9.942 156,405 -0.01(-0.09%)
Jun 30, 2021 9.942 10.07 9.923 9.951 695,224 -0.01(-0.09%)
Jun 29, 2021 10.02 10.03 9.951 9.960 195,005 -0.07(-0.74%)
Jun 28, 2021 10.07 10.09 9.998 10.03 219,836 -0.06(-0.55%)
Jun 25, 2021 10.03 10.14 10.03 10.09 228,030 +0.03(+0.28%)
Jun 24, 2021 9.988 10.10 9.988 10.06 174,950 +0.07(+0.75%)
Jun 23, 2021 9.932 10.02 9.918 9.988 154,451 +0.08(+0.85%)
Jun 22, 2021 9.876 9.942 9.820 9.904 168,070 +0.00(+0.00%)
Jun 21, 2021 9.895 9.942 9.802 9.904 342,276 +0.04(+0.38%)
Jun 18, 2021 9.913 9.967 9.839 9.867 555,921 -0.09(-0.92%)
Jun 17, 2021 10.06 10.10 9.931 9.958 296,569 -0.11(-1.09%)
Jun 16, 2021 10.10 10.15 9.995 10.07 303,573 -0.04(-0.36%)
Jun 15, 2021 10.16 10.16 10.08 10.10 282,579 -0.02(-0.18%)
Jun 14, 2021 10.20 10.27 10.10 10.12 443,841 -0.02(-0.18%)
Jun 11, 2021 10.35 10.35 10.12 10.14 232,259 -0.17(-1.68%)
Jun 10, 2021 10.26 10.39 10.24 10.31 263,625 +0.07(+0.71%)
Jun 09, 2021 10.21 10.26 10.19 10.24 288,633 +0.05(+0.54%)
Jun 08, 2021 9.995 10.23 9.995 10.19 348,697 +0.27(+2.67%)
Jun 07, 2021 10.03 10.03 9.881 9.922 344,267 -0.07(-0.73%)
Jun 04, 2021 9.967 10.02 9.922 9.995 188,513 +0.13(+1.30%)
Jun 03, 2021 10.00 10.03 9.849 9.867 367,022 -0.21(-2.09%)
Jun 02, 2021 9.977 10.09 9.949 10.08 248,909 +0.15(+1.47%)
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.