Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 01, 2021
8.105
8.192
8.095
8.172
118,505
+0.09(+1.07%)
Sep 30, 2021
8.086
8.172
8.057
8.086
185,633
+0.07(+0.84%)
Sep 29, 2021
8.163
8.163
8.008
8.018
154,297
-0.14(-1.66%)
Sep 28, 2021
8.298
8.327
8.144
8.153
234,475
-0.21(-2.54%)
Sep 27, 2021
8.250
8.414
8.250
8.365
178,094
+0.09(+1.05%)
Sep 24, 2021
8.153
8.327
8.134
8.279
287,133
+0.08(+0.94%)
Sep 23, 2021
8.066
8.230
8.042
8.201
406,411
+0.18(+2.29%)
Sep 22, 2021
7.941
8.124
7.941
8.018
456,816
+0.14(+1.71%)
Sep 21, 2021
7.815
7.941
7.748
7.883
365,647
+0.17(+2.25%)
Sep 20, 2021
7.758
7.767
7.676
7.709
965,101
-0.17(-2.20%)
Sep 17, 2021
8.066
8.105
7.864
7.883
743,785
-0.21(-2.62%)
Sep 16, 2021
8.250
8.269
8.066
8.095
396,220
-0.20(-2.44%)
Sep 15, 2021
8.327
8.329
8.240
8.298
245,582
-0.01(-0.12%)
Sep 14, 2021
8.298
8.385
8.201
8.308
409,924
+0.02(+0.23%)
Sep 13, 2021
8.124
8.298
7.994
8.288
392,154
+0.17(+2.14%)
Sep 10, 2021
8.288
8.288
8.105
8.115
303,317
-0.14(-1.75%)
Sep 09, 2021
8.288
8.317
8.230
8.259
342,843
-0.04(-0.47%)
Sep 08, 2021
8.317
8.394
8.230
8.298
524,101
-0.05(-0.58%)
Sep 07, 2021
8.404
8.404
8.317
8.346
677,683
-0.13(-1.48%)
Sep 03, 2021
8.558
8.636
8.462
8.472
1,167,474
-0.14(-1.57%)
Sep 02, 2021
8.728
8.742
8.607
8.607
539,525
-0.16(-1.81%)
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
.