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
)
N/A
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 (%)
May 31, 2016
9.275
9.401
9.113
9.120
206,228
-0.13(-1.44%)
May 27, 2016
9.342
9.253
9.253
9.253
343,666
-0.20(-2.11%)
May 26, 2016
9.335
9.453
9.157
9.453
391,683
+0.17(+1.83%)
May 25, 2016
8.839
9.320
8.839
9.283
694,383
+0.52(+5.91%)
May 24, 2016
8.780
8.824
8.580
8.765
538,541
+0.06(+0.68%)
May 23, 2016
8.989
9.185
8.648
8.706
710,661
-0.26(-2.92%)
May 20, 2016
8.466
9.040
8.466
8.967
1,016,123
+0.46(+5.47%)
May 19, 2016
8.488
8.655
8.386
8.503
716,477
+0.10(+1.21%)
May 18, 2016
8.227
8.815
8.081
8.401
1,020,635
+0.34(+4.23%)
May 17, 2016
7.929
8.089
7.878
8.060
334,198
+0.14(+1.74%)
May 16, 2016
8.154
8.197
7.880
7.922
361,477
-0.13(-1.62%)
May 13, 2016
8.009
8.161
7.987
8.052
232,494
+0.02(+0.27%)
May 12, 2016
8.031
8.176
7.980
8.031
425,135
+0.09(+1.10%)
May 11, 2016
7.835
8.132
7.835
7.944
773,710
+0.15(+1.96%)
May 10, 2016
7.842
7.900
7.569
7.791
887,667
+0.00(+0.00%)
May 09, 2016
7.842
7.907
7.682
7.791
747,982
-0.05(-0.65%)
May 06, 2016
7.842
8.023
7.804
7.842
654,367
+0.01(+0.09%)
May 05, 2016
8.045
8.110
7.718
7.835
797,902
-0.04(-0.55%)
May 04, 2016
8.147
8.241
7.842
7.878
1,048,999
-0.12(-1.45%)
May 03, 2016
8.292
8.415
7.914
7.994
1,542,402
-0.39(-4.68%)
May 02, 2016
8.946
8.967
8.031
8.386
1,337,479
-0.49(-5.56%)
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%)
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
.