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%)
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.