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 (%)
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%)
Feb 01, 2021 8.716 8.832 8.672 8.796 456,288 +0.19(+2.17%)
Jan 29, 2021 8.840 8.867 8.609 8.609 599,560 -0.17(-1.92%)
Jan 28, 2021 8.876 8.885 8.760 8.778 421,592 -0.06(-0.70%)
Jan 27, 2021 8.956 9.036 8.832 8.840 561,420 -0.23(-2.55%)
Jan 26, 2021 9.098 9.143 8.983 9.071 542,386 -0.02(-0.20%)
Jan 25, 2021 9.134 9.143 8.894 9.089 700,573 -0.09(-0.97%)
Jan 22, 2021 9.143 9.227 9.116 9.178 344,632 -0.06(-0.67%)
Jan 21, 2021 9.258 9.311 9.205 9.240 341,022 -0.12(-1.33%)
Jan 20, 2021 9.382 9.418 9.285 9.365 342,060 -0.03(-0.28%)
Jan 19, 2021 9.267 9.405 9.258 9.391 444,970 +0.27(+2.92%)
Jan 15, 2021 9.445 9.471 9.125 9.125 942,054 -0.35(-3.66%)
Jan 14, 2021 9.382 9.622 9.365 9.471 468,163 +0.09(+0.95%)
Jan 13, 2021 9.214 9.382 9.205 9.382 441,045 +0.08(+0.86%)
Jan 12, 2021 9.231 9.338 9.045 9.302 817,734 +0.15(+1.65%)
Jan 11, 2021 9.302 9.382 9.125 9.151 667,891 -0.20(-2.09%)
Jan 08, 2021 9.374 9.382 9.214 9.347 470,351 +0.09(+0.96%)
Jan 07, 2021 9.249 9.329 9.107 9.258 387,519 +0.04(+0.48%)
Jan 06, 2021 9.329 9.498 9.205 9.214 464,149 -0.12(-1.33%)
Jan 05, 2021 9.143 9.400 9.143 9.338 537,556 +0.15(+1.64%)
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.