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, 2014 22.10 23.63 22.10 23.14 454,993 +1.36(+6.26%)
Mar 28, 2014 21.44 21.82 20.88 21.78 713,228 +1.22(+5.95%)
Mar 27, 2014 22.96 23.12 20.44 20.56 1,149,625 -2.55(-11.04%)
Mar 26, 2014 23.20 24.00 22.92 23.11 424,965 +0.32(+1.41%)
Mar 25, 2014 21.57 23.00 21.57 22.79 601,626 +1.03(+4.73%)
Mar 24, 2014 22.84 23.20 21.59 21.76 545,312 -0.95(-4.18%)
Mar 21, 2014 23.84 23.84 22.54 22.71 612,626 -1.10(-4.60%)
Mar 20, 2014 24.08 24.51 23.54 23.80 573,104 -0.24(-1.00%)
Mar 19, 2014 24.12 24.63 23.58 24.04 698,411 -0.22(-0.91%)
Mar 18, 2014 23.40 24.31 23.04 24.27 1,498,491 +1.75(+7.77%)
Mar 17, 2014 23.28 23.84 22.07 22.52 839,361 -0.15(-0.65%)
Mar 14, 2014 21.81 23.15 20.25 22.66 2,586,460 +0.71(+3.26%)
Mar 13, 2014 23.77 23.91 21.52 21.95 1,685,537 -1.98(-8.26%)
Mar 12, 2014 25.48 25.85 23.72 23.92 1,178,655 -1.10(-4.40%)
Mar 11, 2014 25.85 26.45 24.72 25.03 966,306 -0.88(-3.38%)
Mar 10, 2014 24.19 26.25 23.91 25.90 1,314,688 +1.30(+5.29%)
Mar 07, 2014 26.71 26.82 24.38 24.60 1,678,831 -1.95(-7.35%)
Mar 06, 2014 26.85 27.65 26.30 26.55 854,528 -0.19(-0.72%)
Mar 05, 2014 27.02 28.05 26.32 26.74 987,803 -0.17(-0.62%)
Mar 04, 2014 28.39 28.72 26.67 26.91 2,237,622 +0.98(+3.79%)
Mar 03, 2014 27.73 29.11 25.84 25.93 3,164,230 -5.22(-16.75%)
Feb 28, 2014 32.68 32.72 29.20 31.14 1,125,949 -1.56(-4.78%)
Feb 27, 2014 30.06 32.92 29.76 32.71 1,535,442 +2.73(+9.11%)
Feb 26, 2014 28.05 30.02 28.05 29.98 908,194 +1.80(+6.40%)
Feb 25, 2014 27.38 28.99 27.38 28.17 1,027,608 +1.00(+3.69%)
Feb 24, 2014 26.92 27.38 26.45 27.17 455,963 +0.46(+1.73%)
Feb 21, 2014 26.92 27.64 26.56 26.71 382,519 -0.24(-0.89%)
Feb 20, 2014 26.99 27.23 26.18 26.95 530,599 -0.25(-0.91%)
Feb 19, 2014 26.65 27.64 26.54 27.20 596,562 +0.39(+1.44%)
Feb 18, 2014 27.21 27.77 26.12 26.81 637,345 +0.14(+0.53%)
Feb 14, 2014 25.75 26.67 26.67 26.67 466,379 +0.83(+3.20%)
Feb 13, 2014 25.92 26.19 25.67 25.84 419,512 -0.35(-1.33%)
Feb 12, 2014 26.06 27.34 25.82 26.19 599,209 +0.09(+0.36%)
Feb 11, 2014 25.75 26.99 25.64 26.10 395,895 +0.03(+0.10%)
Feb 10, 2014 26.32 27.35 25.97 26.07 372,061 -0.30(-1.14%)
Feb 07, 2014 26.62 26.88 25.53 26.37 534,255 +0.53(+2.04%)
Feb 06, 2014 24.36 26.02 24.17 25.84 1,071,084 +1.98(+8.28%)
Feb 05, 2014 22.71 24.12 22.71 23.86 544,776 +1.33(+5.90%)
Feb 04, 2014 23.24 23.64 21.84 22.54 1,040,015 -0.53(-2.32%)
Feb 03, 2014 24.15 24.85 22.98 23.07 670,689 -1.04(-4.29%)
Jan 31, 2014 23.75 24.33 23.58 24.10 416,321 +0.14(+0.59%)
Jan 30, 2014 24.38 24.71 23.46 23.96 633,867 -0.23(-0.97%)
Jan 29, 2014 24.65 24.71 23.46 24.20 731,862 -0.92(-3.64%)
Jan 28, 2014 24.26 25.15 24.12 25.11 1,269,378 +1.36(+5.74%)
Jan 27, 2014 24.71 25.14 22.44 23.75 2,018,891 -1.17(-4.69%)
Jan 24, 2014 25.41 26.38 24.47 24.92 1,011,899 -0.61(-2.41%)
Jan 23, 2014 27.73 27.87 25.37 25.53 1,666,306 -2.19(-7.90%)
Jan 22, 2014 27.76 28.56 27.09 27.73 1,452,166 +1.00(+3.75%)
Jan 21, 2014 26.27 28.18 26.05 26.72 1,770,472 +0.01(+0.03%)
Jan 17, 2014 31.20 26.72 26.72 26.72 5,325,708 -4.05(-13.16%)
Jan 16, 2014 30.06 31.32 30.06 30.76 2,175,650 +0.69(+2.31%)
Jan 15, 2014 36.04 36.04 28.05 30.07 5,938,878 -5.97(-16.57%)
Jan 14, 2014 35.04 36.51 34.60 36.04 848,780 +1.52(+4.41%)
Jan 13, 2014 34.82 36.36 34.39 34.52 973,057 +0.32(+0.94%)
Jan 10, 2014 36.17 36.74 34.12 34.20 820,203 -2.14(-5.90%)
Jan 09, 2014 38.12 38.18 35.73 36.34 933,649 -1.31(-3.48%)
Jan 08, 2014 37.74 38.42 37.41 37.65 442,130 +0.25(+0.66%)
Jan 07, 2014 37.24 37.74 37.07 37.40 603,244 +0.13(+0.34%)
Jan 06, 2014 37.40 37.94 36.88 37.28 614,637 -0.03(-0.09%)
Jan 03, 2014 37.38 37.40 36.92 37.31 465,491 +0.09(+0.23%)
Jan 02, 2014 38.14 38.65 36.82 37.22 673,324 -0.18(-0.48%)
Dec 31, 2013 37.40 37.40 37.40 37.40 518,931 +0.05(+0.14%)
Dec 30, 2013 37.59 38.58 37.16 37.35 559,263 +0.16(+0.43%)
Dec 27, 2013 37.30 39.57 36.48 37.19 732,305 -0.20(-0.54%)
Dec 26, 2013 36.88 37.74 36.59 37.39 664,744 +0.85(+2.32%)
Dec 24, 2013 37.96 37.98 35.80 36.54 294,305 -0.61(-1.64%)
Dec 23, 2013 35.93 38.33 35.87 37.15 756,407 +1.26(+3.50%)
Dec 20, 2013 35.51 36.27 35.29 35.89 431,401 +0.61(+1.72%)
Dec 19, 2013 35.23 36.35 35.02 35.29 385,614 +0.31(+0.88%)
Dec 18, 2013 36.72 37.03 34.16 34.98 926,070 -1.36(-3.75%)
Dec 17, 2013 36.19 37.34 35.67 36.34 592,393 +0.57(+1.61%)
Dec 16, 2013 36.44 37.59 35.47 35.77 1,212,035 +0.96(+2.74%)
Dec 13, 2013 33.46 35.86 33.46 34.81 906,975 +1.64(+4.95%)
Dec 12, 2013 31.46 33.71 31.42 33.17 1,224,903 +1.60(+5.06%)
Dec 11, 2013 30.99 31.67 30.69 31.57 1,103,277 +0.89(+2.90%)
Dec 10, 2013 30.91 31.06 30.59 30.68 442,428 -0.15(-0.48%)
Dec 09, 2013 30.84 31.05 30.65 30.83 399,899 +0.33(+1.10%)
Dec 06, 2013 30.99 31.48 30.26 30.50 0 -0.34(-1.10%)
Dec 05, 2013 30.54 31.06 30.32 30.84 0 +0.29(+0.94%)
Dec 04, 2013 30.21 31.06 29.63 30.55 0 +0.25(+0.82%)
Dec 03, 2013 31.04 31.22 30.13 30.30 0 -0.68(-2.20%)
Dec 02, 2013 31.65 31.71 30.73 30.98 0 -0.26(-0.83%)
Nov 29, 2013 31.41 31.76 30.56 31.24 0 -0.05(-0.17%)
Nov 27, 2013 31.99 32.13 30.80 31.30 0 -0.12(-0.38%)
Nov 26, 2013 32.06 32.31 31.37 31.42 0 -0.27(-0.84%)
Nov 25, 2013 32.37 32.43 31.37 31.68 0 +0.11(+0.34%)
Nov 22, 2013 31.84 33.60 31.32 31.58 0 +0.84(+2.73%)
Nov 21, 2013 31.19 31.30 30.09 30.74 0 -0.14(-0.44%)
Nov 20, 2013 30.45 31.46 29.93 30.87 650,618 +1.20(+4.05%)
Nov 19, 2013 30.87 31.48 28.04 29.67 0 +1.78(+6.40%)
Nov 18, 2013 29.47 30.16 27.55 27.89 0 -0.85(-2.95%)
Nov 15, 2013 28.69 29.40 28.53 28.74 0 +0.19(+0.67%)
Nov 14, 2013 28.03 29.81 27.31 28.55 0 +1.43(+5.28%)
Nov 12, 2013 27.44 28.19 26.87 27.11 0 -0.41(-1.49%)
Nov 11, 2013 26.39 27.53 26.20 27.52 0 +0.67(+2.49%)
Nov 08, 2013 25.22 26.85 25.11 26.85 0 +1.14(+4.44%)
Nov 07, 2013 26.65 27.01 25.27 25.71 0 -0.96(-3.61%)
Nov 06, 2013 28.19 28.36 26.08 26.68 0 -1.32(-4.72%)
Nov 05, 2013 27.86 28.78 27.34 28.00 0 +0.17(+0.60%)
Nov 04, 2013 27.70 28.44 27.28 27.83 0 +0.16(+0.58%)
Nov 01, 2013 27.20 28.19 26.80 27.67 0 +0.82(+3.04%)
Oct 31, 2013 24.50 27.41 24.43 26.85 612,620 +1.78(+7.12%)
Oct 30, 2013 25.54 25.75 24.13 25.07 0 -0.36(-1.41%)
Oct 29, 2013 25.65 26.11 24.98 25.43 0 +0.17(+0.66%)
Oct 28, 2013 26.96 27.29 24.72 25.26 0 -1.61(-6.00%)
Oct 25, 2013 27.23 27.86 26.81 26.87 0 -0.19(-0.71%)
Oct 24, 2013 27.29 28.23 26.60 27.07 0 -0.12(-0.44%)
Oct 23, 2013 28.44 29.19 26.69 27.19 0 -1.41(-4.92%)
Oct 22, 2013 29.16 29.99 28.29 28.59 0 -0.56(-1.93%)
Oct 21, 2013 29.83 30.38 29.00 29.16 0 -0.26(-0.88%)
Oct 18, 2013 29.81 30.45 28.59 29.42 650,386 +0.02(+0.07%)
Oct 17, 2013 27.17 29.48 27.07 29.40 0 +2.23(+8.21%)
Oct 16, 2013 25.87 27.20 25.85 27.17 0 +1.41(+5.46%)
Oct 15, 2013 25.81 26.58 25.48 25.76 0 +0.05(+0.21%)
Oct 14, 2013 25.45 26.01 25.21 25.71 0 +0.00(+0.00%)
Oct 11, 2013 26.32 26.42 25.15 25.71 0 -0.63(-2.41%)
Oct 10, 2013 24.71 26.46 24.48 26.34 0 +1.94(+7.96%)
Oct 09, 2013 23.92 25.41 23.05 24.40 0 +0.19(+0.79%)
Oct 08, 2013 27.07 27.27 23.78 24.21 1,124,894 -2.75(-10.19%)
Oct 07, 2013 26.57 27.69 26.01 26.95 0 +1.03(+3.97%)
Oct 04, 2013 25.53 26.36 25.21 25.93 0 -0.43(-1.64%)
Oct 03, 2013 24.67 26.52 24.59 26.36 0 +2.04(+8.37%)
Oct 02, 2013 24.92 25.67 24.28 24.32 0 -0.40(-1.61%)
Oct 01, 2013 21.36 24.98 21.28 24.72 6,832,771 +4.13(+20.08%)
Sep 27, 2013 21.04 21.18 20.26 20.59 0 -0.64(-3.00%)
Sep 26, 2013 21.32 21.46 21.00 21.22 0 -0.17(-0.78%)
Sep 25, 2013 21.30 21.49 20.98 21.39 0 -0.05(-0.25%)
Sep 24, 2013 22.00 22.02 21.40 21.44 0 -0.44(-2.00%)
Sep 23, 2013 20.55 21.89 20.50 21.88 0 +1.21(+5.84%)
Sep 20, 2013 21.94 22.54 20.44 20.67 0 -1.30(-5.92%)
Sep 19, 2013 21.80 21.97 21.63 21.97 0 +0.13(+0.58%)
Sep 18, 2013 21.56 22.22 21.23 21.85 0 -0.74(-3.29%)
Sep 17, 2013 22.54 22.89 22.29 22.59 0 +0.04(+0.18%)
Sep 16, 2013 22.46 22.84 22.16 22.55 0 +0.23(+1.04%)
Sep 13, 2013 22.67 22.67 21.70 22.32 0 -0.09(-0.39%)
Sep 12, 2013 21.59 22.72 21.59 22.40 0 +0.74(+3.40%)
Sep 11, 2013 21.92 22.16 20.95 21.67 0 -0.06(-0.27%)
Sep 10, 2013 20.63 21.75 20.52 21.73 0 +1.29(+6.33%)
Sep 09, 2013 19.91 20.49 19.90 20.43 0 +0.31(+1.55%)
Sep 06, 2013 20.09 20.29 19.97 20.12 0 +0.06(+0.30%)
Sep 05, 2013 20.14 20.57 19.90 20.06 0 -0.18(-0.88%)
Sep 04, 2013 20.58 20.68 19.85 20.24 0 -0.43(-2.06%)
Sep 03, 2013 19.98 20.99 19.78 20.67 0 +1.10(+5.64%)
Aug 30, 2013 20.08 21.20 19.47 19.56 0 -0.58(-2.90%)
Aug 29, 2013 21.12 21.20 20.04 20.15 0 -0.84(-3.99%)
Aug 28, 2013 22.88 22.91 20.87 20.99 0 -1.55(-6.89%)
Aug 27, 2013 22.81 23.63 22.12 22.54 0 +0.58(+2.63%)
Aug 26, 2013 20.79 22.12 20.79 21.96 0 +1.25(+6.02%)
Aug 23, 2013 20.84 21.02 20.53 20.71 0 -0.08(-0.38%)
Aug 22, 2013 20.23 21.30 20.23 20.79 0 +0.68(+3.40%)
Aug 21, 2013 19.47 20.61 19.47 20.11 0 +0.49(+2.51%)
Aug 20, 2013 19.77 19.83 19.45 19.62 0 -0.06(-0.30%)
Aug 19, 2013 19.04 19.89 18.86 19.68 0 +0.70(+3.70%)
Aug 16, 2013 18.91 19.08 18.78 18.97 0 +0.18(+0.98%)
Aug 15, 2013 19.05 19.47 18.45 18.79 200,070 -0.68(-3.47%)
Aug 14, 2013 20.52 20.52 18.91 19.47 0 -1.20(-5.81%)
Aug 13, 2013 21.66 21.70 20.46 20.67 384,402 -0.82(-3.82%)
Aug 12, 2013 21.88 22.07 21.37 21.49 181,783 -0.39(-1.80%)
Aug 09, 2013 22.25 22.38 21.66 21.88 272,503 -0.27(-1.21%)
Aug 08, 2013 21.25 22.71 21.03 22.15 352,607 +1.14(+5.44%)
Aug 07, 2013 21.01 21.33 20.35 21.01 83,983 -0.19(-0.90%)
Aug 06, 2013 21.61 21.82 20.25 21.20 243,012 +0.41(+1.99%)
Aug 05, 2013 19.70 21.42 19.37 20.79 380,011 +1.09(+5.53%)
Aug 02, 2013 19.44 20.32 19.43 19.70 234,061 +0.30(+1.56%)
Aug 01, 2013 18.67 19.56 18.67 19.39 360,320 +0.55(+2.93%)
Jul 31, 2013 18.53 19.16 18.42 18.84 0 +0.52(+2.83%)
Jul 30, 2013 18.47 19.50 17.90 18.32 0 +0.03(+0.18%)
Jul 29, 2013 17.29 18.81 17.20 18.29 0 +1.06(+6.13%)
Jul 26, 2013 17.42 17.64 17.01 17.23 0 -0.20(-1.17%)
Jul 25, 2013 17.12 17.82 16.83 17.44 0 +0.67(+3.99%)
Jul 24, 2013 17.15 17.15 16.56 16.77 0 -0.16(-0.93%)
Jul 23, 2013 17.23 17.33 16.74 16.92 0 -0.28(-1.60%)
Jul 22, 2013 17.83 17.84 17.01 17.20 0 -0.14(-0.80%)
Jul 19, 2013 17.11 17.72 17.11 17.34 0 +0.27(+1.58%)
Jul 18, 2013 16.95 17.58 16.25 17.07 0 +0.39(+2.36%)
Jul 17, 2013 17.37 18.16 16.67 16.68 130,548 -0.74(-4.22%)
Jul 16, 2013 17.07 17.66 16.61 17.41 0 +0.26(+1.53%)
Jul 15, 2013 16.60 17.75 16.43 17.15 0 +0.48(+2.87%)
Jul 12, 2013 15.23 16.70 14.92 16.67 0 +1.61(+10.68%)
Jul 11, 2013 14.59 15.09 14.59 15.06 0 +0.51(+3.52%)
Jul 10, 2013 14.68 14.78 14.52 14.55 0 -0.18(-1.20%)
Jul 09, 2013 14.71 14.87 14.61 14.73 0 +0.12(+0.81%)
Jul 08, 2013 15.31 15.31 14.36 14.61 0 -0.63(-4.14%)
Jul 05, 2013 15.13 15.35 14.88 15.24 0 +0.14(+0.91%)
Jul 03, 2013 15.23 15.57 14.95 15.10 0 -0.14(-0.90%)
Jul 02, 2013 15.26 15.66 15.23 15.24 0 -0.15(-0.98%)
Jul 01, 2013 15.09 15.88 15.09 15.39 0 +0.16(+1.03%)
Jun 28, 2013 15.26 15.37 15.05 15.23 107,361 +0.08(+0.52%)
Jun 26, 2013 14.57 15.30 14.13 15.15 0 +1.00(+7.05%)
Jun 25, 2013 14.44 14.76 13.69 14.15 0 -0.50(-3.41%)
Jun 24, 2013 14.90 16.41 14.31 14.65 0 -0.32(-2.15%)
Jun 21, 2013 14.45 15.32 14.45 14.98 564,692 +0.64(+4.44%)
Jun 20, 2013 14.44 14.94 13.92 14.34 0 -0.17(-1.18%)
Jun 19, 2013 13.98 14.90 13.82 14.51 0 +0.63(+4.54%)
Jun 18, 2013 13.90 14.43 13.71 13.88 0 -0.30(-2.13%)
Jun 17, 2013 13.66 14.44 13.66 14.18 0 +0.70(+5.16%)
Jun 14, 2013 13.13 13.71 12.96 13.48 0 +0.62(+4.80%)
Jun 13, 2013 12.85 13.16 12.45 12.87 20,292 -0.11(-0.86%)
Jun 12, 2013 12.97 13.41 12.80 12.98 198,104 +0.02(+0.15%)
Jun 11, 2013 12.87 13.23 12.80 12.96 382,481 +0.02(+0.15%)
Jun 10, 2013 12.99 12.99 12.18 12.94 0 -0.12(-0.95%)
Jun 07, 2013 12.97 13.65 12.92 13.06 0 +0.12(+0.91%)
Jun 06, 2013 12.38 13.48 12.18 12.95 623,994 +0.66(+5.40%)
Jun 05, 2013 12.34 12.46 11.82 12.28 0 +0.47(+3.94%)
Jun 04, 2013 12.47 12.47 11.10 11.82 0 +0.91(+8.37%)
Jun 03, 2013 11.10 11.46 10.78 10.90 294,518 -0.19(-1.72%)
May 31, 2013 10.28 11.22 10.28 11.10 315,815 +0.81(+7.92%)
May 30, 2013 9.972 10.34 9.848 10.28 0 +0.03(+0.26%)
May 29, 2013 10.54 10.54 9.523 10.25 266,538 -0.24(-2.25%)
May 28, 2013 11.03 11.16 10.24 10.49 287,392 -0.12(-1.17%)
May 24, 2013 10.63 10.98 10.39 10.62 0 -0.03(-0.31%)
May 23, 2013 10.88 10.98 10.31 10.65 0 -0.26(-2.41%)
May 22, 2013 10.99 11.15 10.77 10.91 0 -0.10(-0.89%)
May 21, 2013 11.15 11.29 10.92 11.01 0 -0.06(-0.53%)
May 20, 2013 11.13 11.17 10.96 11.07 0 -0.07(-0.59%)
May 17, 2013 11.25 11.26 11.06 11.13 0 -0.03(-0.23%)
May 16, 2013 11.29 11.29 10.90 11.16 118,119 +0.12(+1.07%)
May 15, 2013 10.94 11.16 10.94 11.04 0 +0.03(+0.30%)
May 13, 2013 11.10 11.11 10.90 11.01 0 -0.09(-0.83%)
May 10, 2013 10.98 11.15 10.97 11.10 0 +0.01(+0.06%)
May 09, 2013 11.15 11.15 10.90 11.10 0 +0.06(+0.54%)
May 08, 2013 11.00 11.13 10.84 11.04 0 +0.02(+0.21%)
May 07, 2013 11.16 11.19 10.96 11.01 0 -0.15(-1.32%)
May 06, 2013 11.28 11.28 11.13 11.16 0 -0.05(-0.47%)
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.