Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2017 10.28 10.55 10.24 10.48 851,418 +0.16(+1.56%)
Jan 30, 2017 10.24 10.33 10.09 10.31 944,782 +0.03(+0.30%)
Jan 27, 2017 10.15 10.39 10.08 10.28 1,133,789 +0.14(+1.36%)
Jan 26, 2017 9.803 10.22 9.750 10.15 1,163,997 +0.37(+3.83%)
Jan 25, 2017 9.352 9.810 9.299 9.773 936,476 +0.46(+4.92%)
Jan 24, 2017 9.169 9.332 8.944 9.314 787,729 +0.17(+1.84%)
Jan 23, 2017 9.131 9.177 8.986 9.146 372,124 -0.02(-0.25%)
Jan 20, 2017 9.169 9.184 8.901 9.169 368,591 +0.15(+1.69%)
Jan 19, 2017 9.070 9.169 8.863 9.016 738,159 -0.05(-0.59%)
Jan 18, 2017 9.429 9.444 9.016 9.070 1,533,485 -0.38(-4.04%)
Jan 17, 2017 9.413 9.532 9.390 9.452 322,830 +0.11(+1.14%)
Jan 13, 2017 9.345 9.345 9.345 0 +0.06(+0.66%)
Jan 12, 2017 9.406 9.418 9.215 9.284 309,380 -0.03(-0.33%)
Jan 11, 2017 9.452 9.490 9.253 9.314 322,294 -0.11(-1.14%)
Jan 10, 2017 9.765 9.834 9.406 9.421 584,808 -0.34(-3.45%)
Jan 09, 2017 9.887 9.979 9.696 9.757 815,684 -0.18(-1.84%)
Jan 06, 2017 9.979 9.979 9.711 9.941 637,285 -0.05(-0.46%)
Jan 05, 2017 9.986 10.06 9.780 9.986 501,751 -0.08(-0.76%)
Jan 04, 2017 9.849 10.12 9.818 10.06 880,077 +0.22(+2.25%)
Jan 03, 2017 9.834 10.12 9.803 9.841 627,026 +0.08(+0.86%)
Dec 30, 2016 9.757 9.757 9.757 0 -0.05(-0.55%)
Dec 29, 2016 9.811 9.872 9.750 9.811 635,581 +0.01(+0.08%)
Dec 28, 2016 9.750 9.885 9.688 9.803 505,980 +0.05(+0.47%)
Dec 27, 2016 9.719 9.780 9.658 9.757 681,176 +0.02(+0.24%)
Dec 23, 2016 9.734 9.734 9.734 0 -0.01(-0.08%)
Dec 22, 2016 9.704 9.807 9.666 9.742 916,257 +0.04(+0.39%)
Dec 21, 2016 9.742 9.750 9.650 9.704 218,382 +0.00(+0.00%)
Dec 20, 2016 9.727 9.780 9.666 9.704 555,443 -0.03(-0.31%)
Dec 19, 2016 9.582 9.795 9.551 9.734 775,995 +0.12(+1.27%)
Dec 16, 2016 9.467 9.635 9.436 9.612 581,975 +0.17(+1.78%)
Dec 15, 2016 9.742 9.788 9.398 9.444 753,790 -0.33(-3.36%)
Dec 14, 2016 9.818 9.857 9.711 9.773 467,033 -0.12(-1.24%)
Dec 13, 2016 9.826 9.964 9.772 9.895 974,946 +0.15(+1.57%)
Dec 12, 2016 9.673 9.826 9.604 9.742 815,878 +0.11(+1.11%)
Dec 09, 2016 9.650 9.666 9.475 9.635 694,126 -0.03(-0.32%)
Dec 08, 2016 9.589 9.681 9.528 9.666 868,716 +0.12(+1.28%)
Dec 07, 2016 9.475 9.564 9.455 9.543 911,032 +0.08(+0.89%)
Dec 06, 2016 9.696 9.704 9.390 9.459 1,211,678 -0.15(-1.59%)
Dec 05, 2016 9.826 9.872 9.604 9.612 742,438 -0.21(-2.10%)
Dec 02, 2016 9.574 9.925 9.574 9.818 1,557,301 +0.21(+2.23%)
Dec 01, 2016 10.19 10.21 9.329 9.604 1,065,584 -0.39(-3.90%)
Nov 30, 2016 10.35 10.38 9.911 9.994 956,614 -0.23(-2.28%)
Nov 29, 2016 10.16 10.36 10.15 10.23 783,359 +0.05(+0.44%)
Nov 28, 2016 10.12 10.35 10.07 10.18 1,847,224 +0.02(+0.22%)
Nov 25, 2016 10.27 10.35 10.10 10.16 434,080 -0.11(-1.10%)
Nov 23, 2016 10.27 10.27 10.27 0 +0.05(+0.51%)
Nov 22, 2016 10.11 10.57 10.02 10.22 1,519,237 +0.25(+2.49%)
Nov 21, 2016 9.776 10.18 9.735 9.972 1,660,004 +0.33(+3.43%)
Nov 18, 2016 9.942 9.949 9.633 9.641 444,746 -0.16(-1.61%)
Nov 17, 2016 9.648 10.02 9.648 9.799 613,547 +0.11(+1.16%)
Nov 16, 2016 9.603 9.716 9.506 9.686 508,475 -0.02(-0.15%)
Nov 15, 2016 9.528 9.776 9.393 9.701 852,859 +0.33(+3.53%)
Nov 14, 2016 9.491 9.694 9.055 9.370 649,179 -0.14(-1.42%)
Nov 11, 2016 9.656 9.709 9.385 9.506 530,176 -0.17(-1.79%)
Nov 10, 2016 9.829 9.844 9.656 9.678 698,098 -0.08(-0.85%)
Nov 09, 2016 9.678 10.01 9.468 9.761 1,192,159 +0.17(+1.72%)
Nov 08, 2016 9.648 9.663 9.378 9.596 570,411 -0.02(-0.16%)
Nov 07, 2016 9.844 9.866 9.393 9.611 393,339 -0.04(-0.39%)
Nov 04, 2016 9.408 9.761 9.325 9.648 467,057 +0.22(+2.31%)
Nov 03, 2016 9.408 9.479 9.378 9.431 464,904 +0.05(+0.48%)
Nov 02, 2016 9.686 9.686 9.310 9.385 260,869 -0.23(-2.35%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.