Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2020 11.80 11.83 11.61 11.75 499,688 -0.07(-0.61%)
May 28, 2020 11.96 11.99 11.72 11.82 537,139 -0.02(-0.14%)
May 27, 2020 12.16 12.18 11.68 11.83 554,850 -0.20(-1.68%)
May 26, 2020 11.81 12.25 11.81 12.04 431,533 +0.51(+4.46%)
May 22, 2020 11.54 11.79 11.37 11.52 332,294 +0.01(+0.07%)
May 21, 2020 11.69 12.03 11.43 11.51 479,703 +0.02(+0.15%)
May 20, 2020 12.13 12.50 11.37 11.50 863,097 -0.49(-4.08%)
May 19, 2020 11.05 12.11 11.00 11.99 942,658 +0.92(+8.30%)
May 18, 2020 10.61 11.27 10.54 11.07 349,283 +0.64(+6.14%)
May 15, 2020 10.18 10.45 10.10 10.43 292,286 +0.24(+2.40%)
May 14, 2020 10.04 10.23 9.602 10.18 463,575 +0.22(+2.20%)
May 13, 2020 10.90 10.90 9.788 9.965 506,195 -0.83(-7.72%)
May 12, 2020 11.15 11.41 10.78 10.80 319,977 -0.45(-4.04%)
May 11, 2020 10.63 11.42 10.54 11.25 603,305 +0.57(+5.36%)
May 08, 2020 10.75 10.93 10.62 10.68 189,950 -0.08(-0.78%)
May 07, 2020 10.57 10.78 10.36 10.76 401,122 +0.50(+4.84%)
May 06, 2020 10.57 10.68 10.18 10.27 183,063 -0.24(-2.25%)
May 05, 2020 10.50 10.69 10.50 10.50 232,031 +0.17(+1.63%)
May 04, 2020 10.92 10.92 10.11 10.34 410,125 -0.61(-5.62%)
May 01, 2020 10.12 11.00 9.990 10.95 425,370 +0.66(+6.38%)
Apr 30, 2020 10.70 10.76 10.18 10.29 433,087 -0.61(-5.56%)
Apr 29, 2020 10.39 10.98 10.23 10.90 460,550 +0.91(+9.11%)
Apr 28, 2020 10.44 10.48 9.923 9.990 285,418 -0.20(-1.98%)
Apr 27, 2020 10.12 10.45 9.897 10.19 672,519 +0.06(+0.58%)
Apr 24, 2020 10.39 10.39 9.914 10.13 214,287 -0.25(-2.43%)
Apr 23, 2020 10.16 10.58 10.13 10.39 200,434 +0.38(+3.79%)
Apr 22, 2020 10.06 10.07 9.779 10.01 241,298 +0.44(+4.58%)
Apr 21, 2020 9.611 9.763 9.527 9.569 188,711 -0.31(-3.15%)
Apr 20, 2020 10.17 10.23 9.779 9.880 259,511 -0.61(-5.86%)
Apr 17, 2020 10.34 10.54 10.17 10.50 237,200 +0.34(+3.32%)
Apr 16, 2020 10.23 10.30 9.956 10.16 602,894 +0.22(+2.20%)
Apr 15, 2020 10.39 10.58 9.931 9.939 264,477 -1.05(-9.58%)
Apr 14, 2020 10.34 11.06 10.28 10.99 408,204 +0.79(+7.76%)
Apr 13, 2020 10.11 10.23 9.948 10.20 348,366 +0.13(+1.25%)
Apr 09, 2020 10.01 10.14 9.822 10.07 481,880 +0.34(+3.46%)
Apr 08, 2020 9.838 9.880 9.442 9.737 465,701 -0.05(-0.52%)
Apr 07, 2020 9.897 9.973 9.619 9.788 493,045 -0.01(-0.09%)
Apr 06, 2020 9.266 9.813 9.097 9.796 293,914 +0.97(+10.97%)
Apr 03, 2020 8.962 9.122 8.676 8.828 234,470 +0.16(+1.85%)
Apr 02, 2020 8.560 8.907 8.379 8.668 355,037 +0.49(+6.05%)
Apr 01, 2020 8.915 8.917 8.123 8.173 459,156 -0.66(-7.47%)
Mar 31, 2020 9.080 9.369 8.824 8.832 392,416 -0.02(-0.19%)
Mar 30, 2020 8.577 9.204 8.577 8.849 595,794 -0.10(-1.11%)
Mar 27, 2020 8.313 9.006 8.313 8.948 490,122 -0.16(-1.81%)
Mar 26, 2020 8.404 9.360 8.148 9.113 871,901 +1.11(+13.80%)
Mar 25, 2020 8.115 8.329 7.760 8.008 847,260 +0.36(+4.75%)
Mar 24, 2020 8.989 9.022 7.109 7.645 1,843,831 -0.78(-9.30%)
Mar 23, 2020 8.412 8.428 7.422 8.428 549,308 +0.30(+3.65%)
Mar 20, 2020 8.412 8.673 7.538 8.131 652,243 -0.23(-2.76%)
Mar 19, 2020 8.346 8.659 7.909 8.362 461,394 +0.35(+4.32%)
Mar 18, 2020 8.989 9.212 7.381 8.016 375,484 -1.58(-16.42%)
Mar 17, 2020 9.822 9.884 9.237 9.591 296,115 -0.27(-2.76%)
Mar 16, 2020 9.492 10.00 9.352 9.863 497,352 -1.53(-13.40%)
Mar 13, 2020 11.35 11.42 10.20 11.39 310,903 +0.82(+7.81%)
Mar 12, 2020 11.00 11.09 10.41 10.56 350,984 -1.53(-12.68%)
Mar 11, 2020 12.68 12.84 11.91 12.10 319,312 -1.13(-8.54%)
Mar 10, 2020 13.32 13.33 12.62 13.23 176,748 +1.01(+8.31%)
Mar 09, 2020 13.34 13.48 12.12 12.21 546,475 -2.23(-15.42%)
Mar 06, 2020 14.25 14.54 14.14 14.44 219,111 -0.49(-3.26%)
Mar 05, 2020 14.73 14.98 14.73 14.93 229,740 -0.08(-0.55%)
Mar 04, 2020 14.74 15.04 14.71 15.01 186,360 +0.48(+3.29%)
Mar 03, 2020 14.76 14.90 14.44 14.53 212,236 +0.02(+0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.