Skip to main content

Iqiyi Inc ADR (NQ: IQ )

7.870 +0.560 (+7.66%)
Streaming Delayed Price Updated: 10:27 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.