Economic activity likely slowed from Q3; US Q4 GDP expected to rise just 4.2%

Check back at 8:30 a.m. ET for the results

Qiwi plc (QIWI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

9.95-0.26 (-2.55%)

At close: 4:00PM EST

9.89 -0.06 (-0.60%)
Before hours: 8:05AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 28, 2021	-	-	-	-	-	-
Jan 27, 2021	10.08	10.17	9.94	9.95	9.95	498,800
Jan 26, 2021	10.24	10.29	10.11	10.21	10.21	481,900
Jan 25, 2021	10.28	10.29	10.01	10.23	10.23	622,400
Jan 22, 2021	10.29	10.39	10.26	10.33	10.33	306,200
Jan 21, 2021	10.42	10.49	10.36	10.40	10.40	303,000
Jan 20, 2021	10.56	10.60	10.45	10.54	10.54	304,900
Jan 19, 2021	10.43	10.59	10.42	10.57	10.57	395,300
Jan 15, 2021	10.63	10.66	10.27	10.27	10.27	837,100
Jan 14, 2021	10.56	10.83	10.54	10.66	10.66	415,900
Jan 13, 2021	10.37	10.56	10.36	10.56	10.56	391,900
Jan 12, 2021	10.39	10.51	10.18	10.47	10.47	726,500
Jan 11, 2021	10.47	10.56	10.27	10.30	10.30	593,100
Jan 08, 2021	10.55	10.56	10.37	10.52	10.52	417,800
Jan 07, 2021	10.41	10.50	10.25	10.42	10.42	344,500
Jan 06, 2021	10.50	10.69	10.36	10.37	10.37	412,400
Jan 05, 2021	10.29	10.58	10.29	10.51	10.51	477,600
Jan 04, 2021	10.45	10.45	10.17	10.34	10.34	443,300
Dec 31, 2020	10.29	10.36	10.13	10.30	10.30	247,800
Dec 30, 2020	10.19	10.30	10.10	10.29	10.29	349,400
Dec 29, 2020	10.33	10.36	10.15	10.23	10.23	388,400
Dec 28, 2020	10.55	10.60	10.13	10.20	10.20	697,100
Dec 24, 2020	10.55	10.58	10.34	10.45	10.45	290,600
Dec 23, 2020	10.56	10.66	10.27	10.27	10.27	707,100
Dec 22, 2020	10.15	10.36	10.04	10.32	10.32	824,700
Dec 21, 2020	10.00	10.24	9.92	10.01	10.01	896,000
Dec 18, 2020	10.37	10.44	10.12	10.21	10.21	818,100
Dec 17, 2020	10.31	10.39	10.02	10.36	10.36	1,651,000
Dec 16, 2020	10.71	10.71	10.39	10.46	10.46	1,248,600
Dec 15, 2020	10.85	10.89	10.46	10.62	10.62	1,116,700
Dec 14, 2020	11.06	11.23	10.68	10.83	10.83	2,153,000
Dec 11, 2020	11.69	11.80	10.98	11.23	11.23	3,148,200
Dec 10, 2020	12.11	12.25	10.17	10.79	10.79	8,241,500
Dec 09, 2020	14.62	14.62	13.56	13.59	13.59	1,018,300
Dec 08, 2020	14.39	14.41	14.18	14.23	14.23	283,400
Dec 07, 2020	14.61	14.68	14.39	14.44	14.44	286,200
Dec 04, 2020	14.60	14.67	14.46	14.57	14.57	165,300
Dec 03, 2020	14.79	14.84	14.54	14.56	14.56	265,400
Dec 02, 2020	14.65	14.78	14.57	14.70	14.70	171,800
Dec 01, 2020	14.75	14.86	14.60	14.61	14.61	281,800
Nov 30, 2020	14.60	14.66	14.34	14.56	14.56	339,200
Nov 30, 2020	0.34 Dividend
Nov 27, 2020	14.93	15.04	14.68	14.83	14.49	308,600
Nov 25, 2020	14.77	14.86	14.47	14.69	14.35	836,100
Nov 24, 2020	14.70	14.77	14.44	14.49	14.16	670,900
Nov 23, 2020	15.40	15.40	14.42	14.60	14.27	866,200
Nov 20, 2020	15.47	15.60	15.05	15.13	14.78	1,289,000
Nov 19, 2020	16.80	16.80	15.06	15.07	14.72	1,203,800
Nov 18, 2020	16.82	17.00	16.68	16.75	16.37	186,100
Nov 17, 2020	16.59	16.94	16.59	16.64	16.26	142,900
Nov 16, 2020	16.50	16.87	16.28	16.85	16.46	306,300
Nov 13, 2020	15.99	16.26	15.97	16.03	15.66	164,800
Nov 12, 2020	16.05	16.14	15.95	16.00	15.63	129,600
Nov 11, 2020	16.03	16.31	15.89	16.02	15.65	321,000
Nov 10, 2020	16.05	16.09	15.78	15.92	15.56	153,200
Nov 09, 2020	16.31	16.34	15.85	16.01	15.64	259,000
Nov 06, 2020	15.69	15.84	15.44	15.71	15.35	301,700
Nov 05, 2020	15.72	15.87	15.70	15.82	15.46	96,000
Nov 04, 2020	15.02	15.68	15.02	15.50	15.14	104,500
Nov 03, 2020	15.01	15.05	14.77	14.81	14.47	120,700
Nov 02, 2020	14.56	15.05	14.56	14.79	14.45	115,300
Oct 30, 2020	15.09	15.20	14.44	14.59	14.26	137,800
Oct 29, 2020	14.77	15.49	14.69	15.42	15.07	191,900
Oct 28, 2020	14.45	14.79	14.33	14.79	14.45	309,100
Oct 27, 2020	15.11	15.20	14.93	14.95	14.61	132,700
Oct 26, 2020	15.66	15.76	15.04	15.18	14.83	182,700
Oct 23, 2020	15.91	15.96	15.58	15.79	15.43	149,300
Oct 22, 2020	15.99	16.04	15.63	15.68	15.32	144,700
Oct 21, 2020	15.78	15.97	15.70	15.76	15.40	149,100
Oct 20, 2020	15.87	16.03	15.58	15.65	15.29	190,800
Oct 19, 2020	16.49	16.56	15.77	15.78	15.42	155,400
Oct 16, 2020	16.28	16.43	16.01	16.31	15.94	261,100
Oct 15, 2020	16.43	16.48	16.14	16.20	15.83	343,300
Oct 14, 2020	17.17	17.19	16.57	16.78	16.40	132,000
Oct 13, 2020	17.13	17.31	17.04	17.17	16.78	151,300
Oct 12, 2020	17.25	17.38	17.05	17.19	16.80	121,600
Oct 09, 2020	17.19	17.29	16.84	17.14	16.75	246,100
Oct 08, 2020	17.26	17.52	17.15	17.48	17.08	176,800
Oct 07, 2020	17.08	17.18	16.78	16.89	16.50	179,500
Oct 06, 2020	17.34	17.56	17.15	17.20	16.81	219,700
Oct 05, 2020	17.30	17.47	17.20	17.31	16.91	91,000
Oct 02, 2020	16.95	17.43	16.85	17.32	16.92	139,800
Oct 01, 2020	17.29	17.50	17.27	17.40	17.00	235,900
Sep 30, 2020	17.52	17.60	17.21	17.35	16.95	240,800
Sep 29, 2020	17.27	17.60	17.27	17.39	16.99	262,100
Sep 28, 2020	17.23	17.48	17.20	17.34	16.94	289,500
Sep 25, 2020	16.48	17.37	16.48	17.32	16.92	322,600
Sep 24, 2020	16.60	16.86	16.41	16.73	16.35	220,000
Sep 23, 2020	16.37	17.04	16.36	16.73	16.35	426,600
Sep 22, 2020	16.28	16.36	16.01	16.33	15.96	207,400
Sep 21, 2020	15.96	16.36	15.87	16.26	15.89	246,000
Sep 21, 2020	0.33 Dividend
Sep 18, 2020	16.51	16.69	16.25	16.61	15.91	312,900
Sep 17, 2020	16.32	16.71	16.03	16.28	15.59	301,000
Sep 16, 2020	16.70	16.78	16.32	16.43	15.73	314,300
Sep 15, 2020	16.03	16.54	16.03	16.29	15.60	246,300
Sep 14, 2020	15.71	15.95	15.61	15.81	15.14	395,800
Sep 11, 2020	16.28	16.28	15.48	15.61	14.95	309,500
Sep 10, 2020	16.17	16.32	15.88	15.92	15.25	322,100
Sep 09, 2020	16.00	16.15	15.83	16.03	15.35	336,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,736.75-7.50(-0.20%)

Dow Futures30,202.00+13.00(+0.04%)

Nasdaq Futures13,009.25-96.25(-0.73%)

Economic activity likely slowed from Q3; US Q4 GDP expected to rise just 4.2%

Qiwi plc (QIWI)

S&P Futures
3,736.75
-7.50(-0.20%)

Dow Futures
30,202.00
+13.00(+0.04%)

Nasdaq Futures
13,009.25
-96.25(-0.73%)