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 (%)
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%)
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.