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, 2017 12.94 13.45 12.87 13.25 687,106 +0.29(+2.20%)
Mar 30, 2017 12.90 13.07 12.75 12.97 321,036 +0.09(+0.72%)
Mar 29, 2017 12.97 12.97 12.69 12.87 227,124 -0.07(-0.53%)
Mar 28, 2017 12.74 13.13 12.45 12.94 277,125 +0.21(+1.68%)
Mar 27, 2017 12.53 12.87 12.15 12.73 378,012 -0.05(-0.36%)
Mar 24, 2017 13.20 13.29 12.60 12.78 367,814 -0.37(-2.79%)
Mar 23, 2017 12.73 13.15 12.67 13.14 1,072,967 +0.39(+3.06%)
Mar 22, 2017 12.45 12.99 11.92 12.75 1,993,554 -0.11(-0.89%)
Mar 21, 2017 13.14 13.25 12.77 12.87 1,280,644 -0.36(-2.72%)
Mar 20, 2017 12.66 13.26 12.64 13.23 814,973 +0.50(+3.90%)
Mar 17, 2017 12.87 12.89 12.45 12.73 665,014 -0.11(-0.89%)
Mar 16, 2017 12.74 12.98 12.72 12.84 502,604 +0.11(+0.84%)
Mar 15, 2017 12.34 12.83 12.32 12.74 1,332,666 +0.33(+2.65%)
Mar 14, 2017 11.94 12.44 11.90 12.41 674,196 +0.37(+3.05%)
Mar 13, 2017 11.82 12.11 11.70 12.04 888,522 +0.21(+1.81%)
Mar 10, 2017 11.77 11.98 11.77 11.83 621,626 +0.14(+1.18%)
Mar 09, 2017 11.41 11.73 11.25 11.69 1,093,747 +0.08(+0.66%)
Mar 08, 2017 11.46 11.62 11.42 11.61 1,138,931 +0.13(+1.13%)
Mar 07, 2017 11.22 11.55 11.20 11.48 660,504 +0.20(+1.76%)
Mar 06, 2017 11.03 11.30 10.99 11.29 518,470 +0.17(+1.51%)
Mar 03, 2017 10.94 11.12 10.90 11.12 353,849 +0.15(+1.39%)
Mar 02, 2017 10.77 10.97 10.69 10.96 742,953 +0.16(+1.49%)
Mar 01, 2017 10.74 10.83 10.63 10.80 303,692 +0.14(+1.29%)
Feb 28, 2017 10.67 10.89 10.55 10.67 517,202 -0.02(-0.14%)
Feb 27, 2017 10.95 10.95 10.67 10.68 566,714 -0.29(-2.65%)
Feb 24, 2017 11.10 11.19 10.83 10.97 659,903 -0.15(-1.37%)
Feb 23, 2017 11.84 11.86 11.08 11.12 817,034 -0.66(-5.64%)
Feb 22, 2017 11.99 11.99 11.69 11.79 955,364 -0.21(-1.72%)
Feb 21, 2017 11.88 12.00 11.57 12.00 1,230,335 +0.17(+1.42%)
Feb 17, 2017 11.83 11.83 11.83 0 +0.30(+2.58%)
Feb 16, 2017 11.42 11.65 11.30 11.53 658,519 +0.08(+0.73%)
Feb 15, 2017 11.35 11.57 11.27 11.45 756,947 +0.06(+0.54%)
Feb 14, 2017 11.25 11.48 11.14 11.38 786,020 +0.16(+1.43%)
Feb 13, 2017 11.33 11.33 11.03 11.22 849,832 -0.05(-0.41%)
Feb 10, 2017 10.85 11.32 10.85 11.27 701,913 +0.36(+3.29%)
Feb 09, 2017 10.58 10.96 10.58 10.91 577,459 +0.31(+2.96%)
Feb 08, 2017 10.61 10.64 10.41 10.60 749,835 +0.03(+0.29%)
Feb 07, 2017 10.38 10.77 10.38 10.57 1,975,451 +0.16(+1.54%)
Feb 06, 2017 10.26 10.50 10.15 10.41 939,573 +0.17(+1.64%)
Feb 03, 2017 10.30 10.35 10.24 10.24 1,054,010 +0.00(+0.00%)
Feb 02, 2017 10.35 10.35 10.19 10.24 494,055 -0.12(-1.18%)
Feb 01, 2017 10.44 10.53 10.15 10.36 727,123 -0.11(-1.09%)
Jan 31, 2017 10.28 10.55 10.24 10.48 851,418 +0.16(+1.56%)
Jan 30, 2017 10.24 10.33 10.09 10.31 944,782 +0.03(+0.30%)
Jan 27, 2017 10.15 10.39 10.08 10.28 1,133,789 +0.14(+1.36%)
Jan 26, 2017 9.803 10.22 9.750 10.15 1,163,997 +0.37(+3.83%)
Jan 25, 2017 9.352 9.810 9.299 9.773 936,476 +0.46(+4.92%)
Jan 24, 2017 9.169 9.332 8.944 9.314 787,729 +0.17(+1.84%)
Jan 23, 2017 9.131 9.177 8.986 9.146 372,124 -0.02(-0.25%)
Jan 20, 2017 9.169 9.184 8.901 9.169 368,591 +0.15(+1.69%)
Jan 19, 2017 9.070 9.169 8.863 9.016 738,159 -0.05(-0.59%)
Jan 18, 2017 9.429 9.444 9.016 9.070 1,533,485 -0.38(-4.04%)
Jan 17, 2017 9.413 9.532 9.390 9.452 322,830 +0.11(+1.14%)
Jan 13, 2017 9.345 9.345 9.345 0 +0.06(+0.66%)
Jan 12, 2017 9.406 9.418 9.215 9.284 309,380 -0.03(-0.33%)
Jan 11, 2017 9.452 9.490 9.253 9.314 322,294 -0.11(-1.14%)
Jan 10, 2017 9.765 9.834 9.406 9.421 584,808 -0.34(-3.45%)
Jan 09, 2017 9.887 9.979 9.696 9.757 815,684 -0.18(-1.84%)
Jan 06, 2017 9.979 9.979 9.711 9.941 637,285 -0.05(-0.46%)
Jan 05, 2017 9.986 10.06 9.780 9.986 501,751 -0.08(-0.76%)
Jan 04, 2017 9.849 10.12 9.818 10.06 880,077 +0.22(+2.25%)
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.