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 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%)
Dec 01, 2021 8.346 8.346 8.182 8.240 340,227 -0.02(-0.23%)
Nov 30, 2021 8.201 8.346 8.066 8.259 412,527 +0.07(+0.82%)
Nov 29, 2021 8.182 8.211 7.989 8.192 281,655 +0.15(+1.92%)
Nov 26, 2021 8.018 8.076 7.864 8.037 361,118 -0.16(-2.00%)
Nov 24, 2021 8.153 8.336 7.970 8.201 318,452 -0.17(-2.03%)
Nov 23, 2021 7.902 8.443 7.796 8.372 866,547 +0.89(+11.96%)
Nov 22, 2021 7.989 7.989 7.401 7.477 1,024,760 -0.53(-6.63%)
Nov 19, 2021 8.095 8.115 7.989 8.008 305,262 -0.11(-1.33%)
Nov 18, 2021 8.423 8.144 8.086 8.117 411,250 -0.36(-4.30%)
Nov 17, 2021 8.626 8.674 8.438 8.481 216,416 -0.08(-0.90%)
Nov 16, 2021 8.549 8.568 8.462 8.558 187,427 -0.05(-0.56%)
Nov 15, 2021 8.539 8.616 8.501 8.607 134,855 +0.13(+1.48%)
Nov 12, 2021 8.462 8.530 8.414 8.481 195,071 -0.06(-0.68%)
Nov 11, 2021 8.722 8.761 8.510 8.539 242,362 -0.14(-1.56%)
Nov 10, 2021 8.607 8.674 197,521 +0.05(+0.56%)
Nov 09, 2021 8.645 8.665 8.563 8.626 137,382 +0.01(+0.11%)
Nov 08, 2021 8.665 8.665 8.607 8.616 160,025 +0.01(+0.11%)
Nov 05, 2021 8.597 8.655 8.529 8.607 208,804 +0.13(+1.48%)
Nov 04, 2021 8.597 8.756 8.452 8.481 171,176 -0.10(-1.12%)
Nov 03, 2021 8.558 8.597 8.496 8.578 111,470 -0.02(-0.22%)
Nov 02, 2021 8.732 8.751 8.491 8.597 186,380 -0.13(-1.44%)
Nov 01, 2021 8.529 8.737 8.597 8.722 185,828 +0.28(+3.31%)
Oct 29, 2021 8.597 8.645 8.423 8.443 229,245 -0.20(-2.34%)
Oct 28, 2021 8.732 8.780 8.578 8.645 295,238 -0.11(-1.21%)
Oct 27, 2021 8.848 8.848 8.693 8.751 210,440 -0.14(-1.63%)
Oct 26, 2021 9.070 8.891 8.896 172,552 -0.14(-1.50%)
Oct 25, 2021 9.079 9.147 8.915 9.031 233,755 +0.08(+0.86%)
Oct 22, 2021 9.060 9.089 8.925 8.954 254,171 -0.03(-0.32%)
Oct 21, 2021 9.282 9.282 8.983 8.983 391,507 -0.37(-3.92%)
Oct 20, 2021 9.253 9.407 9.166 9.350 498,707 +0.12(+1.25%)
Oct 19, 2021 9.060 9.340 9.050 9.234 615,697 +0.23(+2.52%)
Oct 18, 2021 8.954 9.060 8.906 9.007 372,746 +0.03(+0.38%)
Oct 15, 2021 8.751 9.070 8.751 8.973 448,729 +0.22(+2.54%)
Oct 14, 2021 8.597 8.751 8.587 8.751 267,883 +0.26(+3.07%)
Oct 13, 2021 8.481 8.529 8.308 8.491 215,354 -0.04(-0.45%)
Oct 12, 2021 8.597 8.645 8.481 8.529 276,771 -0.02(-0.23%)
Oct 11, 2021 8.429 8.703 8.429 8.549 269,590 +0.11(+1.26%)
Oct 08, 2021 8.317 8.510 8.288 8.443 396,702 +0.13(+1.51%)
Oct 07, 2021 8.298 8.423 8.288 8.317 236,005 +0.06(+0.70%)
Oct 06, 2021 8.066 8.259 8.047 8.259 167,202 +0.09(+1.06%)
Oct 05, 2021 8.076 8.182 8.023 8.172 221,695 +0.14(+1.68%)
Oct 04, 2021 8.105 8.144 8.037 8.037 175,455 -0.14(-1.65%)
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.