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 (%)
May 31, 2016 9.275 9.401 9.113 9.120 206,228 -0.13(-1.44%)
May 27, 2016 9.342 9.253 9.253 9.253 343,666 -0.20(-2.11%)
May 26, 2016 9.335 9.453 9.157 9.453 391,683 +0.17(+1.83%)
May 25, 2016 8.839 9.320 8.839 9.283 694,383 +0.52(+5.91%)
May 24, 2016 8.780 8.824 8.580 8.765 538,541 +0.06(+0.68%)
May 23, 2016 8.989 9.185 8.648 8.706 710,661 -0.26(-2.92%)
May 20, 2016 8.466 9.040 8.466 8.967 1,016,123 +0.46(+5.47%)
May 19, 2016 8.488 8.655 8.386 8.503 716,477 +0.10(+1.21%)
May 18, 2016 8.227 8.815 8.081 8.401 1,020,635 +0.34(+4.23%)
May 17, 2016 7.929 8.089 7.878 8.060 334,198 +0.14(+1.74%)
May 16, 2016 8.154 8.197 7.880 7.922 361,477 -0.13(-1.62%)
May 13, 2016 8.009 8.161 7.987 8.052 232,494 +0.02(+0.27%)
May 12, 2016 8.031 8.176 7.980 8.031 425,135 +0.09(+1.10%)
May 11, 2016 7.835 8.132 7.835 7.944 773,710 +0.15(+1.96%)
May 10, 2016 7.842 7.900 7.569 7.791 887,667 +0.00(+0.00%)
May 09, 2016 7.842 7.907 7.682 7.791 747,982 -0.05(-0.65%)
May 06, 2016 7.842 8.023 7.804 7.842 654,367 +0.01(+0.09%)
May 05, 2016 8.045 8.110 7.718 7.835 797,902 -0.04(-0.55%)
May 04, 2016 8.147 8.241 7.842 7.878 1,048,999 -0.12(-1.45%)
May 03, 2016 8.292 8.415 7.914 7.994 1,542,402 -0.39(-4.68%)
May 02, 2016 8.946 8.967 8.031 8.386 1,337,479 -0.49(-5.56%)
Apr 29, 2016 8.808 9.113 8.771 8.880 894,155 +0.19(+2.17%)
Apr 28, 2016 9.207 9.297 8.691 8.691 1,195,004 -0.36(-4.01%)
Apr 27, 2016 10.38 10.42 8.757 9.054 2,993,515 -1.50(-14.24%)
Apr 26, 2016 11.18 11.18 10.45 10.56 680,161 -0.62(-5.52%)
Apr 25, 2016 11.41 11.58 11.12 11.17 305,027 -0.31(-2.72%)
Apr 22, 2016 11.24 11.62 11.23 11.49 266,346 +0.30(+2.73%)
Apr 21, 2016 11.51 11.60 11.06 11.18 334,679 -0.33(-2.90%)
Apr 20, 2016 11.27 11.62 11.20 11.52 251,162 +0.25(+2.19%)
Apr 19, 2016 11.68 11.74 11.25 11.27 334,585 -0.21(-1.83%)
Apr 18, 2016 11.43 11.68 11.22 11.48 227,958 -0.13(-1.13%)
Apr 15, 2016 11.76 11.82 11.41 11.61 319,400 -0.30(-2.50%)
Apr 14, 2016 11.79 12.09 11.57 11.91 579,528 +0.09(+0.80%)
Apr 13, 2016 11.47 11.92 11.43 11.81 402,508 +0.38(+3.37%)
Apr 12, 2016 10.64 11.54 10.61 11.43 658,493 +0.81(+7.59%)
Apr 11, 2016 10.26 10.70 10.23 10.62 311,118 +0.48(+4.72%)
Apr 08, 2016 10.17 10.17 9.978 10.14 273,526 +0.08(+0.79%)
Apr 07, 2016 10.03 10.17 9.991 10.06 265,677 -0.07(-0.72%)
Apr 06, 2016 9.919 10.17 9.919 10.14 247,551 +0.28(+2.80%)
Apr 05, 2016 10.01 10.01 9.773 9.860 241,062 -0.17(-1.74%)
Apr 04, 2016 10.12 10.20 9.977 10.03 168,225 -0.08(-0.79%)
Apr 01, 2016 10.34 10.42 9.991 10.11 382,176 -0.41(-3.86%)
Mar 31, 2016 10.26 10.52 10.23 10.52 351,511 +0.28(+2.77%)
Mar 30, 2016 9.998 10.27 9.846 10.24 762,716 +0.25(+2.47%)
Mar 29, 2016 10.04 10.17 9.875 9.991 460,633 -0.14(-1.36%)
Mar 28, 2016 10.41 10.46 10.04 10.13 185,613 -0.18(-1.76%)
Mar 24, 2016 9.940 10.31 10.31 10.31 415,646 +0.33(+3.27%)
Mar 23, 2016 10.28 10.35 9.956 9.984 578,258 -0.36(-3.52%)
Mar 22, 2016 10.01 10.47 9.956 10.35 629,356 +0.22(+2.14%)
Mar 21, 2016 9.725 10.34 9.655 10.13 653,809 +0.31(+3.14%)
Mar 18, 2016 9.599 9.865 9.493 9.823 606,034 +0.35(+3.70%)
Mar 17, 2016 9.388 9.767 8.982 9.472 938,682 -0.04(-0.37%)
Mar 16, 2016 8.148 9.669 8.134 9.507 1,446,959 +1.44(+17.90%)
Mar 15, 2016 9.199 9.241 7.959 8.064 791,531 -0.75(-8.51%)
Mar 14, 2016 8.407 9.038 8.337 8.814 951,202 +0.42(+5.01%)
Mar 11, 2016 8.225 8.548 8.176 8.393 753,655 +0.34(+4.26%)
Mar 10, 2016 8.281 8.330 7.924 8.050 864,949 -0.20(-2.38%)
Mar 09, 2016 7.966 8.316 7.966 8.246 921,948 +0.38(+4.81%)
Mar 08, 2016 8.407 8.407 7.868 7.868 376,858 -0.55(-6.57%)
Mar 07, 2016 8.295 8.485 8.261 8.421 502,311 +0.13(+1.61%)
Mar 04, 2016 8.022 8.211 8.015 8.288 877,807 +0.34(+4.32%)
Mar 03, 2016 7.784 8.050 7.777 7.945 620,878 +0.15(+1.89%)
Mar 02, 2016 7.987 8.057 7.707 7.798 496,847 -0.24(-2.96%)
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.