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

Iqiyi Inc ADR (NQ: IQ )

4.200 +0.030 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
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%)
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.