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 (%)
Apr 29, 2016 8.808 9.113 8.771 8.880 894,155 +0.19(+2.17%)
Apr 28, 2016 9.207 9.297 8.691 8.691 1,195,004 -0.36(-4.01%)
Apr 27, 2016 10.38 10.42 8.757 9.054 2,993,515 -1.50(-14.24%)
Apr 26, 2016 11.18 11.18 10.45 10.56 680,161 -0.62(-5.52%)
Apr 25, 2016 11.41 11.58 11.12 11.17 305,027 -0.31(-2.72%)
Apr 22, 2016 11.24 11.62 11.23 11.49 266,346 +0.30(+2.73%)
Apr 21, 2016 11.51 11.60 11.06 11.18 334,679 -0.33(-2.90%)
Apr 20, 2016 11.27 11.62 11.20 11.52 251,162 +0.25(+2.19%)
Apr 19, 2016 11.68 11.74 11.25 11.27 334,585 -0.21(-1.83%)
Apr 18, 2016 11.43 11.68 11.22 11.48 227,958 -0.13(-1.13%)
Apr 15, 2016 11.76 11.82 11.41 11.61 319,400 -0.30(-2.50%)
Apr 14, 2016 11.79 12.09 11.57 11.91 579,528 +0.09(+0.80%)
Apr 13, 2016 11.47 11.92 11.43 11.81 402,508 +0.38(+3.37%)
Apr 12, 2016 10.64 11.54 10.61 11.43 658,493 +0.81(+7.59%)
Apr 11, 2016 10.26 10.70 10.23 10.62 311,118 +0.48(+4.72%)
Apr 08, 2016 10.17 10.17 9.978 10.14 273,526 +0.08(+0.79%)
Apr 07, 2016 10.03 10.17 9.991 10.06 265,677 -0.07(-0.72%)
Apr 06, 2016 9.919 10.17 9.919 10.14 247,551 +0.28(+2.80%)
Apr 05, 2016 10.01 10.01 9.773 9.860 241,062 -0.17(-1.74%)
Apr 04, 2016 10.12 10.20 9.977 10.03 168,225 -0.08(-0.79%)
Apr 01, 2016 10.34 10.42 9.991 10.11 382,176 -0.41(-3.86%)
Mar 31, 2016 10.26 10.52 10.23 10.52 351,511 +0.28(+2.77%)
Mar 30, 2016 9.998 10.27 9.846 10.24 762,716 +0.25(+2.47%)
Mar 29, 2016 10.04 10.17 9.875 9.991 460,633 -0.14(-1.36%)
Mar 28, 2016 10.41 10.46 10.04 10.13 185,613 -0.18(-1.76%)
Mar 24, 2016 9.940 10.31 10.31 10.31 415,646 +0.33(+3.27%)
Mar 23, 2016 10.28 10.35 9.956 9.984 578,258 -0.36(-3.52%)
Mar 22, 2016 10.01 10.47 9.956 10.35 629,356 +0.22(+2.14%)
Mar 21, 2016 9.725 10.34 9.655 10.13 653,809 +0.31(+3.14%)
Mar 18, 2016 9.599 9.865 9.493 9.823 606,034 +0.35(+3.70%)
Mar 17, 2016 9.388 9.767 8.982 9.472 938,682 -0.04(-0.37%)
Mar 16, 2016 8.148 9.669 8.134 9.507 1,446,959 +1.44(+17.90%)
Mar 15, 2016 9.199 9.241 7.959 8.064 791,531 -0.75(-8.51%)
Mar 14, 2016 8.407 9.038 8.337 8.814 951,202 +0.42(+5.01%)
Mar 11, 2016 8.225 8.548 8.176 8.393 753,655 +0.34(+4.26%)
Mar 10, 2016 8.281 8.330 7.924 8.050 864,949 -0.20(-2.38%)
Mar 09, 2016 7.966 8.316 7.966 8.246 921,948 +0.38(+4.81%)
Mar 08, 2016 8.407 8.407 7.868 7.868 376,858 -0.55(-6.57%)
Mar 07, 2016 8.295 8.485 8.261 8.421 502,311 +0.13(+1.61%)
Mar 04, 2016 8.022 8.211 8.015 8.288 877,807 +0.34(+4.32%)
Mar 03, 2016 7.784 8.050 7.777 7.945 620,878 +0.15(+1.89%)
Mar 02, 2016 7.987 8.057 7.707 7.798 496,847 -0.24(-2.96%)
Mar 01, 2016 7.959 8.253 7.889 8.036 581,116 +0.25(+3.15%)
Feb 29, 2016 7.574 8.085 7.567 7.791 1,144,820 +0.33(+4.41%)
Feb 26, 2016 7.840 7.903 7.357 7.462 748,107 -0.25(-3.27%)
Feb 25, 2016 7.763 7.787 7.609 7.714 507,266 -0.04(-0.45%)
Feb 24, 2016 7.910 7.910 7.728 7.749 628,957 -0.27(-3.32%)
Feb 23, 2016 8.162 8.250 8.001 8.015 317,421 -0.15(-1.89%)
Feb 22, 2016 8.197 8.428 8.134 8.169 645,485 -0.01(-0.17%)
Feb 19, 2016 8.246 8.330 8.134 8.183 299,792 -0.06(-0.68%)
Feb 18, 2016 8.765 8.814 8.204 8.239 488,680 -0.52(-5.92%)
Feb 17, 2016 8.933 8.933 8.674 8.758 361,283 +0.09(+1.05%)
Feb 16, 2016 8.828 8.828 8.414 8.667 504,170 +0.26(+3.08%)
Feb 12, 2016 8.898 8.407 8.407 8.407 392,794 -0.21(-2.44%)
Feb 11, 2016 8.457 8.800 8.415 8.618 100,437 -0.11(-1.20%)
Feb 10, 2016 8.765 8.989 8.513 8.723 221,257 +0.01(+0.16%)
Feb 09, 2016 9.038 9.073 8.541 8.709 167,088 -0.34(-3.79%)
Feb 08, 2016 9.150 9.199 8.968 9.052 212,886 -0.28(-3.00%)
Feb 05, 2016 9.521 9.634 9.066 9.332 266,102 -0.29(-3.06%)
Feb 04, 2016 10.40 10.40 9.493 9.627 576,291 -0.17(-1.72%)
Feb 03, 2016 8.639 9.802 8.555 9.795 693,657 +0.77(+8.54%)
Feb 02, 2016 8.849 9.108 8.527 9.024 978,218 -0.01(-0.16%)
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.