Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.230 +0.200 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.170 6.395 6.090 6.340 13,136,294 +0.02(+0.32%)
Jul 28, 2023 5.850 6.370 5.845 6.320 26,298,084 +0.74(+13.26%)
Jul 27, 2023 5.520 5.690 5.290 5.580 13,445,099 +0.23(+4.30%)
Jul 26, 2023 5.260 5.450 5.230 5.350 11,301,597 +0.08(+1.52%)
Jul 25, 2023 5.400 5.570 5.250 5.270 7,382,226 -0.09(-1.68%)
Jul 24, 2023 4.950 5.460 4.900 5.360 15,763,859 +0.35(+6.99%)
Jul 21, 2023 5.140 5.168 5.000 5.010 4,489,354 -0.06(-1.18%)
Jul 20, 2023 5.110 5.136 4.990 5.070 7,647,632 -0.19(-3.61%)
Jul 19, 2023 5.150 5.430 5.110 5.260 13,285,296 +0.27(+5.41%)
Jul 18, 2023 5.210 5.210 4.960 4.990 15,674,742 -0.31(-5.85%)
Jul 17, 2023 5.300 5.350 5.200 5.300 6,663,193 -0.09(-1.67%)
Jul 14, 2023 5.530 5.580 5.350 5.390 15,933,553 -0.31(-5.44%)
Jul 13, 2023 5.720 5.835 5.530 5.700 16,431,741 +0.00(+0.00%)
Jul 12, 2023 5.430 5.780 5.410 5.700 19,246,180 +0.47(+8.99%)
Jul 11, 2023 5.150 5.300 5.121 5.230 6,667,306 +0.11(+2.15%)
Jul 10, 2023 5.100 5.190 5.020 5.120 8,522,393 -0.04(-0.78%)
Jul 07, 2023 5.120 5.295 5.090 5.160 6,402,154 +0.10(+1.98%)
Jul 06, 2023 5.160 5.200 4.990 5.060 11,101,462 -0.23(-4.35%)
Jul 05, 2023 5.300 5.360 5.190 5.290 8,260,473 -0.11(-2.04%)
Jul 03, 2023 5.500 5.545 5.370 5.400 5,206,521 +0.06(+1.12%)
Jun 30, 2023 5.220 5.380 5.190 5.340 8,781,723 +0.19(+3.69%)
Jun 29, 2023 5.070 5.230 4.960 5.150 13,327,080 -0.09(-1.72%)
Jun 28, 2023 5.190 5.245 5.040 5.240 10,691,083 -0.05(-0.95%)
Jun 27, 2023 5.200 5.350 5.180 5.290 8,519,813 +0.21(+4.13%)
Jun 26, 2023 5.010 5.180 5.010 5.080 6,596,072 +0.08(+1.60%)
Jun 23, 2023 5.040 5.085 4.950 5.000 7,971,094 -0.13(-2.53%)
Jun 22, 2023 5.240 5.260 5.080 5.130 9,504,586 -0.20(-3.75%)
Jun 21, 2023 5.250 5.390 5.170 5.330 15,063,903 +0.01(+0.19%)
Jun 20, 2023 5.320 5.440 5.250 5.320 13,819,968 -0.18(-3.27%)
Jun 16, 2023 5.570 5.680 5.410 5.500 12,926,977 +0.00(+0.00%)
Jun 15, 2023 5.330 5.535 5.265 5.500 21,454,806 +0.27(+5.16%)
Jun 14, 2023 5.000 5.320 5.000 5.230 13,273,690 +0.20(+3.98%)
Jun 13, 2023 4.850 5.230 4.838 5.030 16,607,348 +0.36(+7.71%)
Jun 12, 2023 4.970 4.970 4.580 4.670 19,559,904 -0.25(-5.08%)
Jun 09, 2023 5.110 5.190 4.910 4.920 21,280,860 -0.13(-2.57%)
Jun 08, 2023 4.900 5.145 4.855 5.050 16,114,485 +0.27(+5.65%)
Jun 07, 2023 4.750 5.030 4.700 4.780 10,290,503 +0.03(+0.63%)
Jun 06, 2023 4.370 4.890 4.345 4.750 15,730,984 +0.34(+7.71%)
Jun 05, 2023 4.480 4.490 4.350 4.410 4,743,856 -0.04(-0.90%)
Jun 02, 2023 4.420 4.615 4.390 4.450 13,765,565 +0.27(+6.46%)
Jun 01, 2023 4.060 4.295 4.030 4.180 16,492,414 +0.12(+2.96%)
May 31, 2023 4.180 4.220 3.940 4.060 11,683,421 -0.17(-4.02%)
May 30, 2023 4.510 4.560 4.120 4.230 12,424,437 -0.27(-6.00%)
May 26, 2023 4.580 4.600 4.420 4.500 7,056,948 +0.01(+0.22%)
May 25, 2023 4.600 4.630 4.420 4.490 7,645,035 -0.14(-3.02%)
May 24, 2023 4.700 4.720 4.400 4.630 15,889,053 -0.10(-2.11%)
May 23, 2023 4.780 4.900 4.665 4.730 13,515,356 -0.19(-3.86%)
May 22, 2023 5.070 5.270 4.910 4.920 13,764,285 -0.04(-0.81%)
May 19, 2023 5.190 5.190 4.920 4.960 15,842,425 -0.28(-5.34%)
May 18, 2023 5.450 5.455 5.160 5.240 11,874,115 -0.21(-3.85%)
May 17, 2023 5.540 5.600 5.425 5.450 13,732,513 -0.04(-0.82%)
May 16, 2023 6.250 6.250 5.370 5.495 24,473,400 -0.47(-7.96%)
May 15, 2023 6.000 6.080 5.740 5.970 22,726,160 +0.31(+5.48%)
May 12, 2023 5.760 5.910 5.580 5.660 9,638,453 -0.13(-2.25%)
May 11, 2023 5.590 5.850 5.545 5.790 8,589,059 +0.20(+3.58%)
May 10, 2023 5.770 5.850 5.500 5.590 11,290,656 -0.22(-3.79%)
May 09, 2023 5.720 5.860 5.660 5.810 4,761,944 -0.11(-1.86%)
May 08, 2023 6.030 6.055 5.805 5.920 5,951,081 -0.09(-1.50%)
May 05, 2023 6.020 6.215 5.900 6.010 7,518,057 +0.05(+0.84%)
May 04, 2023 5.910 6.195 5.825 5.960 8,451,296 +0.14(+2.41%)
May 03, 2023 5.760 5.910 5.590 5.820 7,293,544 +0.04(+0.69%)
May 02, 2023 6.020 6.020 5.633 5.780 6,948,911 -0.37(-6.02%)
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.