Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqiyi Inc ADR (NQ: IQ )

4.580 +0.270 (+6.26%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 23, 2024 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 (%)
Feb 28, 2022 3.900 4.360 3.850 4.140 14,643,534 +0.10(+2.48%)
Feb 25, 2022 3.990 4.090 3.931 4.040 9,203,969 +0.04(+1.00%)
Feb 24, 2022 3.620 4.000 3.540 4.000 19,482,966 +0.16(+4.17%)
Feb 23, 2022 4.090 4.155 3.840 3.840 8,309,980 -0.07(-1.79%)
Feb 22, 2022 3.990 4.140 3.890 3.910 10,002,131 -0.21(-5.10%)
Feb 18, 2022 4.120 0 -0.29(-6.58%)
Feb 17, 2022 4.400 4.790 4.360 4.410 7,596,737 -0.02(-0.45%)
Feb 16, 2022 4.490 4.600 4.230 4.430 10,642,302 -0.07(-1.56%)
Feb 15, 2022 4.320 4.620 4.250 4.500 10,353,482 +0.34(+8.17%)
Feb 14, 2022 4.270 4.360 4.080 4.160 8,931,461 -0.13(-3.03%)
Feb 11, 2022 4.550 4.630 4.270 4.290 6,493,555 -0.27(-5.92%)
Feb 10, 2022 4.380 4.780 4.360 4.560 11,494,382 -0.03(-0.65%)
Feb 09, 2022 4.140 4.645 4.100 4.590 13,950,970 +0.53(+13.05%)
Feb 08, 2022 3.870 4.100 3.810 4.060 6,835,978 +0.17(+4.37%)
Feb 07, 2022 3.970 4.200 3.880 3.890 6,977,176 -0.14(-3.47%)
Feb 04, 2022 4.070 4.130 3.840 4.030 8,556,175 +0.09(+2.28%)
Feb 03, 2022 4.100 3.910 3.940 6,917,417 -0.21(-5.06%)
Feb 02, 2022 4.500 4.500 4.100 4.150 9,138,933 -0.38(-8.39%)
Feb 01, 2022 4.070 4.570 4.070 4.530 14,838,238 +0.45(+11.03%)
Jan 31, 2022 3.570 4.080 15,233,475 +0.58(+16.57%)
Jan 28, 2022 3.420 3.510 3.260 3.500 12,115,845 +0.08(+2.34%)
Jan 27, 2022 3.600 3.680 3.400 3.420 13,853,801 -0.15(-4.07%)
Jan 26, 2022 4.255 4.290 3.560 3.565 21,806,044 -0.53(-13.05%)
Jan 25, 2022 4.040 4.325 3.980 4.100 9,174,520 -0.15(-3.53%)
Jan 24, 2022 4.250 4.265 3.910 4.250 9,155,419 -0.02(-0.47%)
Jan 21, 2022 4.700 4.740 4.215 4.270 11,672,639 -0.47(-9.92%)
Jan 20, 2022 5.100 5.200 4.740 4.740 9,690,361 -0.10(-2.07%)
Jan 19, 2022 4.850 4.980 4.705 4.840 5,832,576 +0.04(+0.83%)
Jan 18, 2022 4.850 5.080 4.750 4.800 5,948,898 -0.07(-1.44%)
Jan 14, 2022 4.870 0 +0.23(+4.96%)
Jan 13, 2022 4.830 4.920 4.620 4.640 7,213,887 -0.28(-5.69%)
Jan 12, 2022 5.070 5.192 4.850 4.920 9,135,928 +0.00(+0.00%)
Jan 11, 2022 4.580 4.985 4.510 4.920 9,178,914 +0.31(+6.72%)
Jan 10, 2022 4.400 4.680 4.217 4.610 10,904,972 +0.18(+4.06%)
Jan 07, 2022 4.310 4.680 4.222 4.430 14,903,758 +0.19(+4.48%)
Jan 06, 2022 4.300 4.395 3.930 4.240 13,714,708 +0.05(+1.19%)
Jan 05, 2022 4.180 4.645 4.150 4.190 7,610,407 -0.12(-2.78%)
Jan 04, 2022 4.520 4.530 4.080 4.310 8,576,631 -0.23(-5.07%)
Jan 03, 2022 4.610 4.740 4.360 4.540 6,258,884 -0.02(-0.44%)
Dec 31, 2021 4.500 4.790 4.460 4.560 7,832,084 -0.14(-2.98%)
Dec 30, 2021 4.040 4.890 3.990 4.700 18,298,846 +0.67(+16.63%)
Dec 29, 2021 4.200 4.210 3.980 4.030 16,449,140 -0.28(-6.50%)
Dec 28, 2021 4.510 4.620 4.240 4.310 10,655,473 -0.28(-6.10%)
Dec 27, 2021 4.860 5.000 4.550 4.590 6,172,460 -0.32(-6.52%)
Dec 23, 2021 4.930 4.970 4.710 4.910 5,925,423 -0.10(-2.00%)
Dec 22, 2021 4.940 5.110 4.865 5.010 7,044,816 -0.15(-2.91%)
Dec 21, 2021 4.610 5.260 4.580 5.160 11,131,104 +0.64(+14.16%)
Dec 20, 2021 4.590 4.700 4.410 4.520 7,022,571 -0.26(-5.46%)
Dec 17, 2021 4.370 4.790 4.250 4.781 10,512,208 +0.21(+4.62%)
Dec 16, 2021 4.570 4.820 4.510 4.570 7,084,687 +0.05(+1.11%)
Dec 15, 2021 4.730 4.750 4.230 4.520 13,801,185 -0.17(-3.62%)
Dec 14, 2021 4.690 4.930 4.640 4.690 7,825,907 -0.17(-3.50%)
Dec 13, 2021 5.020 5.065 4.670 4.860 8,368,396 -0.25(-4.89%)
Dec 10, 2021 5.030 5.165 4.850 5.110 12,712,521 +0.14(+2.82%)
Dec 09, 2021 5.400 5.525 4.930 4.970 8,760,827 -0.49(-8.97%)
Dec 08, 2021 5.300 5.630 5.040 5.460 7,941,736 +0.11(+2.06%)
Dec 07, 2021 5.180 5.400 5.130 5.350 9,517,530 +0.36(+7.21%)
Dec 06, 2021 4.700 5.080 4.580 4.990 13,480,880 +0.28(+5.94%)
Dec 03, 2021 5.340 5.345 4.660 4.710 23,454,044 -0.88(-15.74%)
Dec 02, 2021 5.690 5.730 5.410 5.590 10,222,036 -0.06(-1.06%)
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.