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 (%)
Feb 28, 2023 7.600 7.840 7.510 7.730 14,060,790 +0.04(+0.52%)
Feb 27, 2023 7.290 7.747 7.290 7.690 12,079,677 +0.32(+4.34%)
Feb 24, 2023 6.870 7.410 6.850 7.370 15,938,401 +0.28(+3.95%)
Feb 23, 2023 7.450 7.760 7.075 7.090 20,415,168 -0.23(-3.14%)
Feb 22, 2023 7.810 7.970 6.830 7.320 32,969,678 +0.08(+1.10%)
Feb 21, 2023 6.800 7.460 6.740 7.240 18,531,902 +0.29(+4.17%)
Feb 17, 2023 7.010 7.160 6.930 6.950 6,824,032 -0.25(-3.47%)
Feb 16, 2023 7.260 7.430 7.150 7.200 8,620,989 -0.28(-3.74%)
Feb 15, 2023 7.480 7.770 6.990 7.480 14,178,420 +0.20(+2.75%)
Feb 14, 2023 7.340 7.470 7.140 7.280 13,347,502 -0.24(-3.19%)
Feb 13, 2023 7.680 7.989 7.490 7.520 15,856,518 +0.07(+0.94%)
Feb 10, 2023 7.300 7.800 7.230 7.450 17,827,488 -0.16(-2.10%)
Feb 09, 2023 7.400 7.780 7.380 7.610 17,171,644 +0.58(+8.33%)
Feb 08, 2023 7.320 7.520 6.800 7.025 17,129,248 -0.34(-4.68%)
Feb 07, 2023 7.170 7.790 7.115 7.370 19,962,400 +0.43(+6.20%)
Feb 06, 2023 6.980 7.080 6.730 6.940 22,071,052 -0.47(-6.34%)
Feb 03, 2023 7.300 7.550 7.165 7.410 15,304,330 -0.14(-1.85%)
Feb 02, 2023 7.440 7.880 7.370 7.550 33,130,204 +0.24(+3.28%)
Feb 01, 2023 6.950 7.350 6.910 7.310 22,612,044 +0.61(+9.10%)
Jan 31, 2023 6.830 6.960 6.630 6.700 17,170,464 -0.22(-3.18%)
Jan 30, 2023 5.900 6.968 5.800 6.920 42,697,532 +0.68(+10.90%)
Jan 27, 2023 6.390 6.490 6.020 6.240 15,878,429 -0.16(-2.50%)
Jan 26, 2023 5.950 6.420 5.780 6.400 23,737,412 +0.63(+10.92%)
Jan 25, 2023 5.690 5.820 5.520 5.770 7,972,511 -0.01(-0.17%)
Jan 24, 2023 5.840 5.890 5.650 5.780 7,683,130 -0.02(-0.34%)
Jan 23, 2023 5.790 5.950 5.570 5.800 16,369,804 +0.11(+1.93%)
Jan 20, 2023 5.590 5.855 5.431 5.690 22,761,492 +0.25(+4.60%)
Jan 19, 2023 5.400 5.570 5.345 5.440 26,958,936 -0.01(-0.18%)
Jan 18, 2023 5.680 5.810 5.105 5.450 49,648,160 -0.14(-2.50%)
Jan 17, 2023 6.080 6.130 5.420 5.590 87,161,256 -1.10(-16.44%)
Jan 13, 2023 6.190 6.695 6.170 6.690 15,507,978 +0.44(+7.04%)
Jan 12, 2023 6.280 6.325 5.761 6.250 11,421,997 -0.17(-2.65%)
Jan 11, 2023 6.010 6.520 5.880 6.420 13,798,379 +0.39(+6.47%)
Jan 10, 2023 6.040 6.140 5.700 6.030 15,196,950 +0.04(+0.67%)
Jan 09, 2023 6.140 6.220 5.750 5.990 14,864,755 +0.15(+2.57%)
Jan 06, 2023 6.660 6.674 5.780 5.840 22,648,426 -1.02(-14.87%)
Jan 05, 2023 6.180 7.100 6.150 6.860 30,689,928 +0.65(+10.47%)
Jan 04, 2023 6.090 6.400 5.820 6.210 26,468,548 +0.33(+5.61%)
Jan 03, 2023 5.500 6.250 5.500 5.880 28,646,424 +0.58(+10.94%)
Dec 30, 2022 4.960 5.380 4.900 5.300 25,577,616 +0.02(+0.38%)
Dec 29, 2022 4.530 5.360 4.425 5.280 25,852,300 +0.84(+18.92%)
Dec 28, 2022 4.560 4.600 4.190 4.440 16,081,900 -0.25(-5.33%)
Dec 27, 2022 4.692 4.855 4.595 4.690 13,553,319 +0.04(+0.86%)
Dec 23, 2022 4.550 4.740 4.480 4.650 16,461,756 +0.10(+2.20%)
Dec 22, 2022 4.290 4.580 4.211 4.550 20,634,184 +0.18(+4.12%)
Dec 21, 2022 3.580 4.385 3.520 4.370 23,650,698 +0.80(+22.41%)
Dec 20, 2022 3.550 3.655 3.490 3.570 6,740,868 -0.17(-4.55%)
Dec 19, 2022 3.780 3.810 3.670 3.740 11,355,190 -0.01(-0.27%)
Dec 16, 2022 3.710 3.970 3.655 3.750 17,157,752 +0.06(+1.63%)
Dec 15, 2022 3.670 3.730 3.450 3.690 20,674,372 +0.06(+1.65%)
Dec 14, 2022 3.440 3.740 3.420 3.630 31,714,776 -0.22(-5.71%)
Dec 13, 2022 3.760 3.980 3.720 3.850 18,089,354 +0.33(+9.38%)
Dec 12, 2022 3.570 3.650 3.240 3.520 26,805,496 -0.15(-4.09%)
Dec 09, 2022 3.750 3.890 3.570 3.670 19,142,114 +0.02(+0.55%)
Dec 08, 2022 3.320 3.680 3.300 3.650 23,175,608 +0.48(+15.14%)
Dec 07, 2022 3.150 3.250 3.020 3.170 14,683,935 -0.16(-4.80%)
Dec 06, 2022 3.300 3.480 3.170 3.330 18,060,060 +0.18(+5.71%)
Dec 05, 2022 3.630 3.950 3.120 3.150 33,914,192 -0.19(-5.69%)
Dec 02, 2022 2.870 3.410 2.860 3.340 23,518,572 +0.43(+14.78%)
Dec 01, 2022 2.900 3.060 2.855 2.910 8,751,842 -0.06(-2.02%)
Nov 30, 2022 2.940 3.020 2.700 2.970 35,629,408 +0.27(+10.00%)
Nov 29, 2022 2.840 2.950 2.690 2.700 17,941,576 +0.04(+1.50%)
Nov 28, 2022 2.410 2.760 2.410 2.660 15,731,837 +0.22(+9.02%)
Nov 25, 2022 2.370 2.460 2.340 2.440 7,465,396 -0.04(-1.61%)
Nov 23, 2022 2.490 2.600 2.410 2.480 11,479,849 +0.05(+2.06%)
Nov 22, 2022 2.930 2.980 2.330 2.430 28,172,714 -0.41(-14.44%)
Nov 21, 2022 2.700 2.890 2.650 2.840 16,373,810 +0.06(+2.16%)
Nov 18, 2022 2.900 2.910 2.700 2.780 13,577,681 -0.18(-6.08%)
Nov 17, 2022 2.760 3.030 2.710 2.960 10,275,592 +0.11(+3.86%)
Nov 16, 2022 2.960 2.960 2.780 2.850 15,276,327 -0.25(-8.06%)
Nov 15, 2022 2.900 3.250 2.821 3.100 22,628,236 +0.44(+16.54%)
Nov 14, 2022 2.800 2.840 2.560 2.660 9,988,410 -0.09(-3.27%)
Nov 11, 2022 2.380 2.830 2.340 2.750 22,922,432 +0.44(+19.05%)
Nov 10, 2022 2.200 2.320 2.180 2.310 15,265,274 +0.29(+14.36%)
Nov 09, 2022 2.190 2.200 2.000 2.020 10,959,728 -0.25(-11.01%)
Nov 08, 2022 2.330 2.335 2.200 2.270 11,350,567 -0.10(-4.22%)
Nov 07, 2022 2.540 2.620 2.330 2.370 10,046,619 -0.07(-2.87%)
Nov 04, 2022 2.390 2.520 2.250 2.440 24,210,200 +0.25(+11.42%)
Nov 03, 2022 2.080 2.310 2.010 2.190 15,210,759 +0.05(+2.34%)
Nov 02, 2022 2.180 2.290 2.080 2.140 7,316,707 +0.01(+0.47%)
Nov 01, 2022 2.220 2.390 2.110 2.130 14,027,209 +0.11(+5.45%)
Oct 31, 2022 2.000 2.090 1.990 2.020 6,140,520 -0.03(-1.46%)
Oct 28, 2022 1.960 2.060 1.940 2.050 8,387,922 -0.02(-0.97%)
Oct 27, 2022 2.120 2.150 2.040 2.070 10,595,223 -0.13(-5.91%)
Oct 26, 2022 2.190 2.380 2.170 2.200 14,613,108 +0.00(+0.00%)
Oct 25, 2022 2.020 2.230 2.020 2.200 18,078,992 +0.19(+9.45%)
Oct 24, 2022 1.850 2.010 1.650 2.010 27,880,900 -0.02(-0.99%)
Oct 21, 2022 2.020 2.070 1.940 2.030 19,975,904 -0.04(-1.93%)
Oct 20, 2022 2.110 2.270 2.040 2.070 12,003,922 -0.06(-2.82%)
Oct 19, 2022 2.220 2.220 2.020 2.130 12,661,479 -0.16(-6.99%)
Oct 18, 2022 2.420 2.465 2.240 2.290 10,017,197 -0.05(-2.14%)
Oct 17, 2022 2.270 2.450 2.240 2.340 8,901,449 +0.13(+5.88%)
Oct 14, 2022 2.300 2.365 2.190 2.210 7,598,588 -0.08(-3.49%)
Oct 13, 2022 2.140 2.330 2.100 2.290 10,760,971 +0.03(+1.33%)
Oct 12, 2022 2.290 2.330 2.180 2.260 9,072,234 -0.01(-0.44%)
Oct 11, 2022 2.260 2.280 2.120 2.270 9,946,440 -0.02(-0.87%)
Oct 10, 2022 2.400 2.400 2.150 2.290 20,493,724 -0.16(-6.53%)
Oct 07, 2022 2.510 2.525 2.270 2.450 20,653,936 -0.14(-5.41%)
Oct 06, 2022 2.630 2.670 2.510 2.590 8,347,184 -0.03(-1.15%)
Oct 05, 2022 2.870 2.870 2.570 2.620 11,853,401 -0.26(-9.03%)
Oct 04, 2022 2.720 3.050 2.720 2.880 14,333,017 +0.24(+9.09%)
Oct 03, 2022 2.700 2.770 2.610 2.640 6,022,337 -0.07(-2.58%)
Sep 30, 2022 2.720 2.790 2.685 2.710 7,553,598 -0.06(-2.17%)
Sep 29, 2022 2.780 2.841 2.675 2.770 8,739,186 -0.12(-4.15%)
Sep 28, 2022 2.850 2.900 2.750 2.890 7,211,758 -0.02(-0.69%)
Sep 27, 2022 2.940 3.040 2.880 2.910 5,859,011 +0.03(+1.04%)
Sep 26, 2022 2.950 3.060 2.860 2.880 5,818,312 -0.09(-3.03%)
Sep 23, 2022 3.000 3.020 2.880 2.970 6,925,064 -0.09(-2.94%)
Sep 22, 2022 3.160 3.241 3.050 3.060 7,173,090 -0.02(-0.65%)
Sep 21, 2022 3.210 3.225 3.060 3.080 6,322,359 -0.14(-4.35%)
Sep 20, 2022 3.260 3.365 3.220 3.220 4,752,820 -0.05(-1.53%)
Sep 19, 2022 3.090 3.300 3.090 3.270 6,117,665 +0.14(+4.47%)
Sep 16, 2022 3.270 3.290 3.100 3.130 6,590,991 -0.21(-6.29%)
Sep 15, 2022 3.450 3.500 3.310 3.340 4,850,371 -0.13(-3.75%)
Sep 14, 2022 3.370 3.480 3.210 3.470 7,894,399 +0.12(+3.58%)
Sep 13, 2022 3.280 3.480 3.263 3.350 10,964,532 -0.13(-3.74%)
Sep 12, 2022 3.440 3.490 3.360 3.480 4,180,141 +0.12(+3.57%)
Sep 09, 2022 3.400 3.590 3.340 3.360 7,175,604 +0.08(+2.44%)
Sep 08, 2022 3.270 3.475 3.205 3.280 10,158,995 -0.15(-4.37%)
Sep 07, 2022 3.100 3.440 3.060 3.430 11,148,715 +0.39(+12.83%)
Sep 06, 2022 3.540 3.545 3.035 3.040 16,402,473 -0.49(-13.88%)
Sep 02, 2022 3.680 3.735 3.520 3.530 5,538,491 -0.18(-4.85%)
Sep 01, 2022 3.630 3.720 3.470 3.710 8,095,884 +0.05(+1.37%)
Aug 31, 2022 3.680 3.820 3.605 3.660 9,463,085 +0.11(+3.10%)
Aug 30, 2022 3.800 3.860 3.520 3.550 17,951,126 -0.38(-9.67%)
Aug 29, 2022 4.010 4.250 3.890 3.930 11,034,818 -0.01(-0.25%)
Aug 26, 2022 4.270 4.380 3.860 3.940 17,287,912 -0.03(-0.76%)
Aug 25, 2022 3.830 4.010 3.765 3.970 12,434,193 +0.32(+8.77%)
Aug 24, 2022 3.400 3.780 3.340 3.650 8,669,307 +0.22(+6.41%)
Aug 23, 2022 3.600 3.720 3.420 3.430 8,117,951 -0.19(-5.25%)
Aug 22, 2022 3.590 3.720 3.525 3.620 3,954,688 +0.03(+0.84%)
Aug 19, 2022 3.710 3.720 3.550 3.590 5,098,413 -0.14(-3.75%)
Aug 18, 2022 3.770 3.790 3.610 3.730 3,453,944 -0.04(-1.06%)
Aug 17, 2022 3.960 3.980 3.760 3.770 5,216,174 -0.27(-6.68%)
Aug 16, 2022 3.970 4.060 3.930 4.040 4,485,542 +0.00(+0.00%)
Aug 15, 2022 3.910 4.070 3.850 4.040 5,287,666 +0.12(+3.06%)
Aug 12, 2022 3.760 3.940 3.700 3.920 4,338,711 +0.04(+1.03%)
Aug 11, 2022 3.800 4.100 3.800 3.880 7,528,536 +0.11(+2.92%)
Aug 10, 2022 3.700 3.785 3.560 3.770 16,840,554 +0.10(+2.72%)
Aug 09, 2022 3.920 3.920 3.660 3.670 4,586,429 -0.25(-6.38%)
Aug 08, 2022 3.920 4.010 3.890 3.920 11,346,652 +0.01(+0.26%)
Aug 05, 2022 3.800 3.910 3.735 3.910 7,515,797 +0.01(+0.26%)
Aug 04, 2022 4.130 4.265 3.860 3.900 8,348,586 -0.08(-2.01%)
Aug 03, 2022 3.750 3.990 3.725 3.980 8,809,828 +0.20(+5.29%)
Aug 02, 2022 3.450 3.880 3.440 3.780 14,860,012 +0.23(+6.48%)
Aug 01, 2022 3.680 3.690 3.460 3.550 15,218,703 -0.27(-7.07%)
Jul 29, 2022 3.950 3.980 3.800 3.820 10,005,453 -0.36(-8.61%)
Jul 28, 2022 4.160 4.200 3.880 4.180 9,991,308 -0.06(-1.42%)
Jul 27, 2022 4.240 4.260 4.080 4.240 7,213,753 +0.02(+0.47%)
Jul 26, 2022 4.450 4.450 4.170 4.220 7,111,082 -0.18(-4.09%)
Jul 25, 2022 4.450 4.490 4.265 4.400 7,965,958 -0.04(-0.90%)
Jul 22, 2022 4.470 4.780 4.380 4.440 11,356,004 -0.13(-2.84%)
Jul 21, 2022 4.320 4.590 4.290 4.570 13,989,933 +0.25(+5.79%)
Jul 20, 2022 4.240 4.420 4.210 4.320 12,882,090 +0.03(+0.70%)
Jul 19, 2022 4.150 4.410 4.090 4.290 20,366,042 +0.38(+9.72%)
Jul 18, 2022 3.990 4.100 3.850 3.910 16,212,151 +0.25(+6.83%)
Jul 15, 2022 3.650 3.680 3.470 3.660 9,485,078 -0.04(-1.08%)
Jul 14, 2022 3.980 4.010 3.690 3.700 9,339,634 -0.31(-7.73%)
Jul 13, 2022 3.890 4.140 3.810 4.010 12,439,358 +0.01(+0.25%)
Jul 12, 2022 3.950 4.060 3.750 4.000 9,741,051 +0.06(+1.52%)
Jul 11, 2022 4.060 4.060 3.760 3.940 12,153,133 -0.27(-6.41%)
Jul 08, 2022 4.210 4.290 4.100 4.210 7,243,619 -0.14(-3.22%)
Jul 07, 2022 4.180 4.350 4.110 4.350 7,488,899 +0.24(+5.84%)
Jul 06, 2022 4.370 4.480 4.020 4.110 10,326,307 -0.37(-8.26%)
Jul 05, 2022 4.280 4.490 4.150 4.480 7,230,809 +0.11(+2.52%)
Jul 01, 2022 4.140 4.490 4.140 4.370 8,106,518 +0.17(+4.05%)
Jun 30, 2022 4.370 4.400 4.090 4.200 10,282,018 -0.23(-5.19%)
Jun 29, 2022 4.430 4.500 4.310 4.430 5,807,555 -0.11(-2.42%)
Jun 28, 2022 4.700 4.770 4.480 4.540 8,655,227 -0.08(-1.73%)
Jun 27, 2022 4.840 4.870 4.540 4.620 7,007,577 -0.11(-2.33%)
Jun 24, 2022 4.650 4.865 4.560 4.730 8,837,672 +0.17(+3.73%)
Jun 23, 2022 4.540 4.685 4.420 4.560 8,691,988 +0.15(+3.40%)
Jun 22, 2022 4.540 4.680 4.400 4.410 9,799,583 -0.21(-4.55%)
Jun 21, 2022 4.550 4.730 4.450 4.620 12,551,540 +0.13(+3.01%)
Jun 17, 2022 4.590 4.590 4.180 4.485 14,453,931 +0.12(+2.87%)
Jun 16, 2022 4.320 4.450 4.155 4.360 10,361,853 -0.20(-4.39%)
Jun 15, 2022 4.620 4.780 4.450 4.560 19,205,160 -0.11(-2.36%)
Jun 14, 2022 4.110 4.700 4.070 4.670 22,842,088 +0.77(+19.74%)
Jun 13, 2022 4.050 4.170 3.820 3.900 12,280,714 -0.35(-8.24%)
Jun 10, 2022 4.550 4.680 4.230 4.250 13,806,923 -0.29(-6.39%)
Jun 09, 2022 4.730 4.736 4.490 4.540 13,080,042 -0.47(-9.38%)
Jun 08, 2022 5.000 5.185 4.830 5.010 21,450,552 +0.10(+2.04%)
Jun 07, 2022 4.500 4.930 4.470 4.910 16,625,839 +0.35(+7.68%)
Jun 06, 2022 4.290 4.830 4.280 4.560 29,936,508 +0.51(+12.59%)
Jun 03, 2022 4.210 4.290 3.980 4.050 11,266,823 -0.27(-6.25%)
Jun 02, 2022 3.980 4.370 3.966 4.320 14,138,887 +0.30(+7.46%)
Jun 01, 2022 4.100 4.250 3.920 4.020 15,446,193 -0.08(-1.95%)
May 31, 2022 4.150 4.245 3.900 4.100 22,805,452 +0.12(+3.02%)
May 27, 2022 4.030 4.050 3.750 3.980 22,756,332 +0.07(+1.79%)
May 26, 2022 3.890 3.960 3.710 3.910 29,834,144 +0.33(+9.22%)
May 25, 2022 3.560 3.660 3.410 3.580 13,284,880 +0.17(+4.99%)
May 24, 2022 3.840 3.840 3.340 3.410 14,691,276 -0.59(-14.75%)
May 23, 2022 4.110 4.210 3.840 4.000 14,405,996 -0.11(-2.68%)
May 20, 2022 4.230 4.572 3.960 4.110 27,647,892 +0.04(+0.98%)
May 19, 2022 3.800 4.120 3.760 4.070 18,160,072 +0.31(+8.24%)
May 18, 2022 3.520 4.020 3.520 3.760 27,709,956 +0.08(+2.17%)
May 17, 2022 3.640 4.140 3.590 3.680 41,697,192 +0.27(+7.92%)
May 16, 2022 3.090 3.770 3.040 3.410 30,721,584 +0.44(+14.81%)
May 13, 2022 2.820 3.120 2.820 2.970 15,260,681 +0.23(+8.39%)
May 12, 2022 2.630 2.850 2.450 2.740 18,690,344 +0.08(+3.01%)
May 11, 2022 3.070 3.170 2.640 2.660 16,371,351 -0.36(-11.92%)
May 10, 2022 3.010 3.190 2.900 3.020 13,571,930 +0.16(+5.59%)
May 09, 2022 3.070 3.110 2.790 2.860 14,269,947 -0.35(-10.90%)
May 06, 2022 3.350 3.355 3.040 3.210 11,856,411 -0.17(-5.03%)
May 05, 2022 3.710 3.840 3.260 3.380 14,190,834 -0.52(-13.33%)
May 04, 2022 3.570 3.920 3.420 3.900 11,130,482 +0.27(+7.44%)
May 03, 2022 3.690 3.840 3.550 3.630 10,703,099 -0.06(-1.63%)
May 02, 2022 3.520 3.730 3.410 3.690 17,197,336 +0.13(+3.65%)
Apr 29, 2022 3.840 3.960 3.550 3.560 23,570,392 +0.22(+6.59%)
Apr 28, 2022 3.370 3.395 3.110 3.340 10,607,263 +0.01(+0.30%)
Apr 27, 2022 3.270 3.585 3.170 3.330 18,852,728 +0.11(+3.42%)
Apr 26, 2022 3.260 3.280 3.010 3.220 20,145,852 +0.02(+0.63%)
Apr 25, 2022 3.030 3.260 2.890 3.200 27,707,826 -0.05(-1.54%)
Apr 22, 2022 3.250 3.460 3.160 3.250 32,267,492 +0.05(+1.56%)
Apr 21, 2022 3.760 3.840 3.150 3.200 37,569,260 -0.56(-14.89%)
Apr 20, 2022 3.890 4.060 3.730 3.760 29,972,862 -0.27(-6.70%)
Apr 19, 2022 3.750 4.070 3.670 4.030 28,839,628 +0.30(+8.04%)
Apr 18, 2022 4.080 4.080 3.670 3.730 15,591,830 -0.39(-9.47%)
Apr 14, 2022 4.300 4.360 4.120 4.120 25,193,536 -0.20(-4.63%)
Apr 13, 2022 4.350 4.500 4.150 4.320 25,899,584 +0.07(+1.65%)
Apr 12, 2022 4.540 4.790 4.250 4.250 27,639,512 -0.19(-4.28%)
Apr 11, 2022 4.240 4.490 4.080 4.440 32,634,934 +0.08(+1.83%)
Apr 08, 2022 4.630 4.630 4.330 4.360 28,185,408 -0.27(-5.83%)
Apr 07, 2022 5.190 5.190 4.450 4.630 40,482,504 -0.63(-11.98%)
Apr 06, 2022 5.230 5.330 4.950 5.260 30,371,918 -0.10(-1.87%)
Apr 05, 2022 5.550 5.700 5.223 5.360 28,686,614 -0.22(-3.94%)
Apr 04, 2022 5.140 5.640 5.050 5.580 40,088,880 +0.80(+16.74%)
Apr 01, 2022 5.130 5.270 4.700 4.780 32,998,924 +0.24(+5.29%)
Mar 31, 2022 4.600 4.750 4.460 4.540 29,427,706 -0.50(-9.92%)
Mar 30, 2022 4.860 5.610 4.780 5.040 31,851,770 +0.02(+0.40%)
Mar 29, 2022 5.040 5.210 4.830 5.020 50,237,020 +0.30(+6.36%)
Mar 28, 2022 4.390 4.720 4.380 4.720 17,924,388 +0.41(+9.51%)
Mar 25, 2022 4.510 4.540 4.180 4.310 22,950,412 -0.46(-9.64%)
Mar 24, 2022 4.720 4.950 4.260 4.770 36,326,472 +0.09(+1.92%)
Mar 23, 2022 4.070 5.160 3.850 4.680 71,417,368 +0.50(+11.96%)
Mar 22, 2022 3.630 4.440 3.503 4.180 41,378,080 +0.82(+24.40%)
Mar 21, 2022 3.340 3.590 3.120 3.360 21,397,602 -0.12(-3.45%)
Mar 18, 2022 2.980 3.885 2.880 3.480 39,372,172 +0.57(+19.59%)
Mar 17, 2022 2.890 3.050 2.670 2.910 34,561,056 -0.25(-7.91%)
Mar 16, 2022 2.690 3.410 2.450 3.160 67,563,320 +1.05(+49.76%)
Mar 15, 2022 2.040 2.230 1.860 2.110 45,401,244 +0.00(+0.00%)
Mar 14, 2022 2.500 2.500 2.040 2.110 44,106,816 -0.67(-24.10%)
Mar 11, 2022 3.280 3.280 2.770 2.780 28,269,992 -0.43(-13.40%)
Mar 10, 2022 3.900 3.900 2.940 3.210 60,111,664 -0.89(-21.71%)
Mar 09, 2022 4.080 4.245 4.020 4.100 13,647,152 +0.14(+3.54%)
Mar 08, 2022 4.240 4.260 3.880 3.960 18,830,916 -0.33(-7.69%)
Mar 07, 2022 4.240 4.450 4.220 4.290 15,831,781 +0.02(+0.47%)
Mar 04, 2022 4.650 4.910 4.240 4.270 17,941,600 -0.53(-11.04%)
Mar 03, 2022 5.000 5.140 4.695 4.800 9,355,810 -0.24(-4.76%)
Mar 02, 2022 5.590 5.620 4.650 5.040 25,845,660 +0.01(+0.20%)
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.