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 (%)
Feb 25, 2022 5.670 0 +0.51(+9.88%)
Feb 24, 2022 5.320 5.606 5.010 5.160 1,939,041 -1.37(-20.98%)
Feb 23, 2022 6.750 6.880 6.520 6.530 315,024 -0.23(-3.40%)
Feb 22, 2022 6.520 7.000 6.500 6.760 845,494 -0.47(-6.50%)
Feb 18, 2022 7.230 0 -0.13(-1.77%)
Feb 17, 2022 7.580 7.600 7.320 7.360 258,138 -0.42(-5.40%)
Feb 16, 2022 7.600 7.800 7.580 7.780 277,927 +0.16(+2.10%)
Feb 15, 2022 7.520 7.870 7.510 7.620 351,070 +0.35(+4.81%)
Feb 14, 2022 7.220 7.445 7.140 7.270 336,253 +0.08(+1.11%)
Feb 11, 2022 7.420 7.495 7.125 7.190 483,213 -0.31(-4.13%)
Feb 10, 2022 7.710 7.715 7.490 7.500 318,174 -0.34(-4.34%)
Feb 09, 2022 7.570 7.860 7.570 7.840 305,661 +0.38(+5.09%)
Feb 08, 2022 7.270 7.490 7.270 7.460 152,732 +0.20(+2.75%)
Feb 07, 2022 7.270 7.340 7.180 7.260 141,518 +0.01(+0.14%)
Feb 04, 2022 7.220 7.280 7.070 7.250 183,942 +0.12(+1.68%)
Feb 03, 2022 7.280 7.130 7.130 197,992 -0.31(-4.17%)
Feb 02, 2022 7.610 7.610 7.430 7.440 141,498 -0.09(-1.20%)
Feb 01, 2022 7.500 7.605 7.491 7.530 177,475 +0.06(+0.80%)
Jan 31, 2022 7.210 7.490 7.470 190,150 +0.29(+4.04%)
Jan 28, 2022 7.060 7.220 7.040 7.180 238,705 +0.19(+2.72%)
Jan 27, 2022 7.130 7.170 6.970 6.990 263,673 +0.10(+1.45%)
Jan 26, 2022 7.240 7.280 6.870 6.890 335,528 -0.30(-4.17%)
Jan 25, 2022 6.890 7.250 6.850 7.190 428,313 +0.12(+1.70%)
Jan 24, 2022 6.800 7.090 6.680 7.070 482,378 -0.12(-1.67%)
Jan 21, 2022 7.280 7.385 7.165 7.190 360,515 -0.09(-1.24%)
Jan 20, 2022 7.580 7.580 7.240 7.280 369,580 -0.22(-2.93%)
Jan 19, 2022 7.700 7.700 7.500 7.500 248,179 -0.15(-1.96%)
Jan 18, 2022 7.500 7.730 7.480 7.650 513,899 -0.31(-3.89%)
Jan 14, 2022 7.960 0 -0.05(-0.62%)
Jan 13, 2022 8.170 8.270 7.980 8.010 229,431 -0.32(-3.84%)
Jan 12, 2022 8.200 8.350 8.150 8.330 164,717 +0.20(+2.46%)
Jan 11, 2022 8.000 8.180 7.980 8.130 139,854 +0.15(+1.88%)
Jan 10, 2022 8.065 8.065 7.770 7.980 213,812 -0.07(-0.87%)
Jan 07, 2022 8.020 8.130 8.000 8.050 107,869 +0.03(+0.37%)
Jan 06, 2022 7.950 8.020 7.850 8.020 153,692 +0.07(+0.88%)
Jan 05, 2022 8.100 8.190 7.900 7.950 216,079 -0.18(-2.21%)
Jan 04, 2022 8.250 8.250 8.120 8.130 181,819 -0.14(-1.69%)
Jan 03, 2022 8.080 8.305 8.052 8.270 194,183 +0.29(+3.63%)
Dec 31, 2021 8.100 8.150 7.970 7.980 228,623 -0.18(-2.21%)
Dec 30, 2021 7.910 8.200 7.910 8.160 359,715 +0.23(+2.90%)
Dec 29, 2021 7.790 7.950 7.770 7.930 295,514 +0.15(+1.93%)
Dec 28, 2021 7.570 7.910 7.570 7.780 461,330 +0.18(+2.37%)
Dec 27, 2021 7.560 7.690 7.560 7.600 356,541 -0.09(-1.17%)
Dec 23, 2021 7.600 7.730 7.540 7.690 323,269 +0.13(+1.72%)
Dec 22, 2021 7.630 7.680 7.560 7.560 193,658 -0.06(-0.79%)
Dec 21, 2021 7.440 7.720 7.440 7.620 272,661 +0.17(+2.28%)
Dec 20, 2021 7.480 7.500 7.390 7.450 247,611 -0.05(-0.67%)
Dec 17, 2021 7.700 7.740 7.420 7.500 686,834 -0.29(-3.72%)
Dec 16, 2021 7.840 8.020 7.730 7.790 276,352 +0.02(+0.26%)
Dec 15, 2021 7.700 7.800 7.610 7.770 278,689 +0.07(+0.97%)
Dec 14, 2021 7.740 7.980 7.650 7.696 276,431 -0.10(-1.27%)
Dec 13, 2021 7.960 7.980 7.750 7.794 273,032 -0.30(-3.69%)
Dec 10, 2021 8.150 8.290 8.080 8.093 238,500 -0.15(-1.78%)
Dec 09, 2021 8.220 8.310 8.100 8.240 186,267 -0.08(-0.98%)
Dec 08, 2021 8.230 8.360 8.170 8.322 161,087 +0.02(+0.24%)
Dec 07, 2021 7.960 8.395 7.960 8.302 383,962 +0.26(+3.26%)
Dec 06, 2021 7.790 8.040 7.673 8.040 443,976 +0.11(+1.39%)
Dec 03, 2021 8.190 8.240 7.915 7.930 552,528 -0.31(-3.76%)
Dec 02, 2021 8.250 8.298 8.062 8.240 517,645 -0.00(-0.00%)
Dec 01, 2021 8.346 8.346 8.182 8.240 340,227 -0.02(-0.23%)
Nov 30, 2021 8.201 8.346 8.066 8.259 412,527 +0.07(+0.82%)
Nov 29, 2021 8.182 8.211 7.989 8.192 281,655 +0.15(+1.92%)
Nov 26, 2021 8.018 8.076 7.864 8.037 361,118 -0.16(-2.00%)
Nov 24, 2021 8.153 8.336 7.970 8.201 318,452 -0.17(-2.03%)
Nov 23, 2021 7.902 8.443 7.796 8.372 866,547 +0.89(+11.96%)
Nov 22, 2021 7.989 7.989 7.401 7.477 1,024,760 -0.53(-6.63%)
Nov 19, 2021 8.095 8.115 7.989 8.008 305,262 -0.11(-1.33%)
Nov 18, 2021 8.423 8.144 8.086 8.117 411,250 -0.36(-4.30%)
Nov 17, 2021 8.626 8.674 8.438 8.481 216,416 -0.08(-0.90%)
Nov 16, 2021 8.549 8.568 8.462 8.558 187,427 -0.05(-0.56%)
Nov 15, 2021 8.539 8.616 8.501 8.607 134,855 +0.13(+1.48%)
Nov 12, 2021 8.462 8.530 8.414 8.481 195,071 -0.06(-0.68%)
Nov 11, 2021 8.722 8.761 8.510 8.539 242,362 -0.14(-1.56%)
Nov 10, 2021 8.607 8.674 197,521 +0.05(+0.56%)
Nov 09, 2021 8.645 8.665 8.563 8.626 137,382 +0.01(+0.11%)
Nov 08, 2021 8.665 8.665 8.607 8.616 160,025 +0.01(+0.11%)
Nov 05, 2021 8.597 8.655 8.529 8.607 208,804 +0.13(+1.48%)
Nov 04, 2021 8.597 8.756 8.452 8.481 171,176 -0.10(-1.12%)
Nov 03, 2021 8.558 8.597 8.496 8.578 111,470 -0.02(-0.22%)
Nov 02, 2021 8.732 8.751 8.491 8.597 186,380 -0.13(-1.44%)
Nov 01, 2021 8.529 8.737 8.597 8.722 185,828 +0.28(+3.31%)
Oct 29, 2021 8.597 8.645 8.423 8.443 229,245 -0.20(-2.34%)
Oct 28, 2021 8.732 8.780 8.578 8.645 295,238 -0.11(-1.21%)
Oct 27, 2021 8.848 8.848 8.693 8.751 210,440 -0.14(-1.63%)
Oct 26, 2021 9.070 8.891 8.896 172,552 -0.14(-1.50%)
Oct 25, 2021 9.079 9.147 8.915 9.031 233,755 +0.08(+0.86%)
Oct 22, 2021 9.060 9.089 8.925 8.954 254,171 -0.03(-0.32%)
Oct 21, 2021 9.282 9.282 8.983 8.983 391,507 -0.37(-3.92%)
Oct 20, 2021 9.253 9.407 9.166 9.350 498,707 +0.12(+1.25%)
Oct 19, 2021 9.060 9.340 9.050 9.234 615,697 +0.23(+2.52%)
Oct 18, 2021 8.954 9.060 8.906 9.007 372,746 +0.03(+0.38%)
Oct 15, 2021 8.751 9.070 8.751 8.973 448,729 +0.22(+2.54%)
Oct 14, 2021 8.597 8.751 8.587 8.751 267,883 +0.26(+3.07%)
Oct 13, 2021 8.481 8.529 8.308 8.491 215,354 -0.04(-0.45%)
Oct 12, 2021 8.597 8.645 8.481 8.529 276,771 -0.02(-0.23%)
Oct 11, 2021 8.429 8.703 8.429 8.549 269,590 +0.11(+1.26%)
Oct 08, 2021 8.317 8.510 8.288 8.443 396,702 +0.13(+1.51%)
Oct 07, 2021 8.298 8.423 8.288 8.317 236,005 +0.06(+0.70%)
Oct 06, 2021 8.066 8.259 8.047 8.259 167,202 +0.09(+1.06%)
Oct 05, 2021 8.076 8.182 8.023 8.172 221,695 +0.14(+1.68%)
Oct 04, 2021 8.105 8.144 8.037 8.037 175,455 -0.14(-1.65%)
Oct 01, 2021 8.105 8.192 8.095 8.172 118,505 +0.09(+1.07%)
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%)
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.