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 (%)
Dec 30, 2016 9.757 9.757 9.757 0 -0.05(-0.55%)
Dec 29, 2016 9.811 9.872 9.750 9.811 635,581 +0.01(+0.08%)
Dec 28, 2016 9.750 9.885 9.688 9.803 505,980 +0.05(+0.47%)
Dec 27, 2016 9.719 9.780 9.658 9.757 681,176 +0.02(+0.24%)
Dec 23, 2016 9.734 9.734 9.734 0 -0.01(-0.08%)
Dec 22, 2016 9.704 9.807 9.666 9.742 916,257 +0.04(+0.39%)
Dec 21, 2016 9.742 9.750 9.650 9.704 218,382 +0.00(+0.00%)
Dec 20, 2016 9.727 9.780 9.666 9.704 555,443 -0.03(-0.31%)
Dec 19, 2016 9.582 9.795 9.551 9.734 775,995 +0.12(+1.27%)
Dec 16, 2016 9.467 9.635 9.436 9.612 581,975 +0.17(+1.78%)
Dec 15, 2016 9.742 9.788 9.398 9.444 753,790 -0.33(-3.36%)
Dec 14, 2016 9.818 9.857 9.711 9.773 467,033 -0.12(-1.24%)
Dec 13, 2016 9.826 9.964 9.772 9.895 974,946 +0.15(+1.57%)
Dec 12, 2016 9.673 9.826 9.604 9.742 815,878 +0.11(+1.11%)
Dec 09, 2016 9.650 9.666 9.475 9.635 694,126 -0.03(-0.32%)
Dec 08, 2016 9.589 9.681 9.528 9.666 868,716 +0.12(+1.28%)
Dec 07, 2016 9.475 9.564 9.455 9.543 911,032 +0.08(+0.89%)
Dec 06, 2016 9.696 9.704 9.390 9.459 1,211,678 -0.15(-1.59%)
Dec 05, 2016 9.826 9.872 9.604 9.612 742,438 -0.21(-2.10%)
Dec 02, 2016 9.574 9.925 9.574 9.818 1,557,301 +0.21(+2.23%)
Dec 01, 2016 10.19 10.21 9.329 9.604 1,065,584 -0.39(-3.90%)
Nov 30, 2016 10.35 10.38 9.911 9.994 956,614 -0.23(-2.28%)
Nov 29, 2016 10.16 10.36 10.15 10.23 783,359 +0.05(+0.44%)
Nov 28, 2016 10.12 10.35 10.07 10.18 1,847,224 +0.02(+0.22%)
Nov 25, 2016 10.27 10.35 10.10 10.16 434,080 -0.11(-1.10%)
Nov 23, 2016 10.27 10.27 10.27 0 +0.05(+0.51%)
Nov 22, 2016 10.11 10.57 10.02 10.22 1,519,237 +0.25(+2.49%)
Nov 21, 2016 9.776 10.18 9.735 9.972 1,660,004 +0.33(+3.43%)
Nov 18, 2016 9.942 9.949 9.633 9.641 444,746 -0.16(-1.61%)
Nov 17, 2016 9.648 10.02 9.648 9.799 613,547 +0.11(+1.16%)
Nov 16, 2016 9.603 9.716 9.506 9.686 508,475 -0.02(-0.15%)
Nov 15, 2016 9.528 9.776 9.393 9.701 852,859 +0.33(+3.53%)
Nov 14, 2016 9.491 9.694 9.055 9.370 649,179 -0.14(-1.42%)
Nov 11, 2016 9.656 9.709 9.385 9.506 530,176 -0.17(-1.79%)
Nov 10, 2016 9.829 9.844 9.656 9.678 698,098 -0.08(-0.85%)
Nov 09, 2016 9.678 10.01 9.468 9.761 1,192,159 +0.17(+1.72%)
Nov 08, 2016 9.648 9.663 9.378 9.596 570,411 -0.02(-0.16%)
Nov 07, 2016 9.844 9.866 9.393 9.611 393,339 -0.04(-0.39%)
Nov 04, 2016 9.408 9.761 9.325 9.648 467,057 +0.22(+2.31%)
Nov 03, 2016 9.408 9.479 9.378 9.431 464,904 +0.05(+0.48%)
Nov 02, 2016 9.686 9.686 9.310 9.385 260,869 -0.23(-2.35%)
Nov 01, 2016 9.784 9.806 9.600 9.611 347,140 -0.06(-0.62%)
Oct 31, 2016 9.776 9.814 9.633 9.671 257,622 -0.17(-1.68%)
Oct 28, 2016 9.799 9.881 9.663 9.836 581,637 +0.05(+0.54%)
Oct 27, 2016 10.14 10.15 9.739 9.784 248,382 -0.12(-1.21%)
Oct 26, 2016 10.27 10.31 9.866 9.904 363,671 -0.37(-3.58%)
Oct 25, 2016 10.37 10.49 10.27 10.27 715,489 -0.05(-0.51%)
Oct 24, 2016 10.15 10.34 10.11 10.32 661,293 +0.22(+2.16%)
Oct 21, 2016 10.26 10.26 9.938 10.11 595,165 -0.15(-1.47%)
Oct 20, 2016 10.72 10.76 10.18 10.26 494,125 -0.50(-4.61%)
Oct 19, 2016 11.05 11.13 10.66 10.75 1,533,627 -0.35(-3.11%)
Oct 18, 2016 11.04 11.20 10.85 11.10 376,450 +0.22(+2.00%)
Oct 17, 2016 11.22 11.23 10.87 10.88 228,317 -0.36(-3.21%)
Oct 14, 2016 11.12 11.28 11.12 11.24 440,399 +0.17(+1.49%)
Oct 13, 2016 10.91 11.16 10.81 11.08 348,343 +0.14(+1.24%)
Oct 12, 2016 10.66 10.98 10.60 10.94 397,083 +0.26(+2.46%)
Oct 11, 2016 10.53 10.68 10.45 10.68 187,286 +0.09(+0.85%)
Oct 10, 2016 10.55 10.63 10.38 10.59 397,412 +0.23(+2.18%)
Oct 07, 2016 10.78 10.82 10.35 10.36 285,475 -0.42(-3.90%)
Oct 06, 2016 11.20 11.26 10.69 10.78 350,288 -0.42(-3.76%)
Oct 05, 2016 11.29 11.30 11.16 11.20 310,183 -0.07(-0.60%)
Oct 04, 2016 11.13 11.29 11.12 11.27 523,127 +0.14(+1.21%)
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.