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 (%)
Aug 31, 2016 10.67 10.92 10.67 10.91 507,599 +0.17(+1.61%)
Aug 30, 2016 10.91 10.99 10.67 10.74 276,765 -0.14(-1.24%)
Aug 29, 2016 10.59 10.88 10.47 10.87 324,666 +0.29(+2.70%)
Aug 26, 2016 10.56 10.66 10.45 10.59 446,512 -0.01(-0.07%)
Aug 25, 2016 10.35 10.61 10.35 10.60 449,139 +0.20(+1.95%)
Aug 24, 2016 10.38 10.45 10.24 10.39 595,405 +0.00(+0.00%)
Aug 23, 2016 10.10 10.44 10.10 10.39 529,619 +0.33(+3.31%)
Aug 22, 2016 9.889 10.08 9.867 10.06 323,833 +0.01(+0.07%)
Aug 19, 2016 9.897 10.08 9.815 10.05 367,721 +0.05(+0.52%)
Aug 18, 2016 10.06 10.10 9.867 10.00 551,607 -0.07(-0.73%)
Aug 17, 2016 9.949 10.14 9.786 10.07 569,988 +0.10(+0.96%)
Aug 16, 2016 9.490 10.00 9.431 9.978 850,623 +0.49(+5.14%)
Aug 15, 2016 9.142 9.520 9.142 9.490 486,613 +0.36(+3.89%)
Aug 12, 2016 8.750 9.172 8.750 9.135 413,667 +0.39(+4.48%)
Aug 11, 2016 8.898 9.305 8.580 8.743 1,217,892 -0.10(-1.09%)
Aug 10, 2016 9.238 9.312 8.706 8.839 411,884 -0.27(-3.00%)
Aug 09, 2016 9.275 9.364 9.105 9.113 183,550 -0.16(-1.75%)
Aug 08, 2016 9.172 9.298 9.061 9.275 524,712 +0.26(+2.87%)
Aug 05, 2016 8.898 9.109 8.876 9.017 335,880 +0.18(+2.09%)
Aug 04, 2016 8.602 8.883 8.329 8.832 399,653 +0.17(+1.96%)
Aug 03, 2016 8.499 8.817 8.440 8.662 472,238 +0.18(+2.09%)
Aug 02, 2016 8.765 8.928 8.462 8.484 323,896 -0.25(-2.88%)
Aug 01, 2016 8.802 8.941 8.699 8.736 178,226 -0.06(-0.67%)
Jul 29, 2016 8.662 8.846 8.654 8.795 231,845 +0.10(+1.11%)
Jul 28, 2016 8.824 8.861 8.662 8.699 138,792 -0.18(-2.00%)
Jul 27, 2016 8.721 8.965 8.721 8.876 248,736 +0.18(+2.13%)
Jul 26, 2016 8.772 8.883 8.669 8.691 368,458 -0.12(-1.34%)
Jul 25, 2016 8.839 8.981 8.654 8.809 395,531 -0.04(-0.50%)
Jul 22, 2016 8.772 9.068 8.721 8.854 284,056 +0.09(+1.01%)
Jul 21, 2016 8.943 9.009 8.736 8.765 232,268 -0.18(-2.07%)
Jul 20, 2016 8.883 9.017 8.829 8.950 328,028 +0.04(+0.50%)
Jul 19, 2016 8.965 9.083 8.809 8.906 585,937 -0.12(-1.31%)
Jul 18, 2016 8.809 9.157 8.802 9.024 837,272 +0.01(+0.16%)
Jul 15, 2016 9.061 9.224 8.994 9.009 693,710 -0.04(-0.49%)
Jul 14, 2016 9.468 9.571 9.039 9.054 661,293 -0.26(-2.78%)
Jul 13, 2016 9.586 9.608 9.209 9.312 364,224 -0.27(-2.78%)
Jul 12, 2016 9.719 9.843 9.571 9.579 254,724 -0.04(-0.38%)
Jul 11, 2016 9.564 9.711 9.522 9.616 222,645 +0.09(+0.93%)
Jul 08, 2016 9.616 9.364 9.431 9.527 558,581 +0.16(+1.74%)
Jul 07, 2016 9.468 9.497 9.187 9.364 368,971 +0.21(+2.26%)
Jul 05, 2016 9.601 9.601 9.061 9.157 578,869 -0.53(-5.42%)
Jul 01, 2016 9.660 9.682 9.682 9.682 273,770 -0.01(-0.08%)
Jun 30, 2016 10.04 10.06 9.564 9.690 451,737 -0.40(-3.96%)
Jun 29, 2016 10.03 10.25 9.793 10.09 291,401 +0.22(+2.25%)
Jun 28, 2016 9.320 9.934 9.312 9.867 412,197 +0.81(+8.90%)
Jun 27, 2016 9.416 9.468 8.920 9.061 504,471 -0.50(-5.19%)
Jun 24, 2016 9.468 9.912 9.401 9.557 859,409 -0.75(-7.25%)
Jun 23, 2016 10.30 10.36 10.04 10.30 233,276 +0.17(+1.68%)
Jun 22, 2016 10.07 10.23 10.03 10.13 257,274 +0.06(+0.59%)
Jun 21, 2016 10.11 10.25 9.815 10.07 653,781 -0.07(-0.66%)
Jun 20, 2016 9.986 10.29 9.967 10.14 381,085 +0.24(+2.39%)
Jun 17, 2016 9.934 10.22 9.812 9.904 299,737 +0.07(+0.68%)
Jun 16, 2016 9.934 9.935 9.557 9.838 485,942 -0.21(-2.06%)
Jun 15, 2016 9.823 10.31 9.771 10.04 421,072 +0.34(+3.51%)
Jun 14, 2016 10.14 10.35 9.486 9.704 651,222 -0.50(-4.86%)
Jun 13, 2016 10.56 10.56 10.09 10.20 374,370 -0.36(-3.43%)
Jun 10, 2016 10.36 10.76 10.27 10.56 648,857 +0.16(+1.56%)
Jun 09, 2016 10.17 10.52 10.15 10.40 548,763 +0.13(+1.22%)
Jun 08, 2016 10.35 10.56 10.20 10.27 484,003 +0.02(+0.22%)
Jun 07, 2016 9.852 10.29 9.786 10.25 711,900 +0.47(+4.84%)
Jun 06, 2016 9.327 9.830 9.327 9.778 559,856 +0.50(+5.42%)
Jun 03, 2016 9.209 9.312 9.054 9.275 349,202 +0.10(+1.13%)
Jun 02, 2016 9.083 9.320 8.898 9.172 674,632 +0.04(+0.40%)
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.