Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.220 +0.190 (+4.71%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 13,326,995 -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 -0.42(-7.09%)
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%)
May 01, 2023 6.160 6.260 6.080 6.150 5,626,582 +0.05(+0.82%)
Apr 28, 2023 5.810 6.150 5.810 6.100 7,430,720 +0.23(+3.92%)
Apr 27, 2023 5.840 6.040 5.800 5.870 10,436,461 -0.12(-2.00%)
Apr 26, 2023 6.120 6.190 5.960 5.990 8,344,838 +0.08(+1.35%)
Apr 25, 2023 5.920 6.045 5.850 5.910 10,045,418 -0.27(-4.37%)
Apr 24, 2023 6.510 6.560 5.870 6.180 13,821,854 -0.41(-6.22%)
Apr 21, 2023 6.660 6.780 6.510 6.590 7,711,756 -0.21(-3.16%)
Apr 20, 2023 6.980 6.990 6.630 6.805 13,220,545 -0.16(-2.23%)
Apr 19, 2023 6.950 7.050 6.820 6.960 10,384,812 -0.10(-1.42%)
Apr 18, 2023 7.240 7.290 6.950 7.060 7,260,967 -0.14(-1.94%)
Apr 17, 2023 7.040 7.365 7.005 7.200 9,906,412 +0.34(+4.96%)
Apr 14, 2023 6.890 6.903 6.715 6.860 4,936,966 -0.03(-0.44%)
Apr 13, 2023 6.670 7.040 6.670 6.890 11,275,669 +0.32(+4.87%)
Apr 12, 2023 6.700 6.760 6.500 6.570 8,516,017 -0.17(-2.52%)
Apr 11, 2023 6.760 6.880 6.650 6.740 5,520,271 +0.02(+0.30%)
Apr 10, 2023 6.610 6.750 6.510 6.720 4,507,743 +0.01(+0.15%)
Apr 06, 2023 6.650 6.800 6.580 6.710 24,468,278 +0.07(+1.05%)
Apr 05, 2023 6.990 6.995 6.580 6.640 7,613,536 -0.36(-5.14%)
Apr 04, 2023 7.190 7.245 6.930 7.000 5,643,656 -0.22(-3.05%)
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.