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

iQIYI, Inc. - American Depositary Shares (NQ:IQ)

1.600 -0.050 (-3.03%)
Official Closing Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.650 1.660 1.570 1.600 32,490,456 -0.05(-3.03%)
May 29, 2025 1.640 1.670 1.610 1.650 19,421,840 +0.03(+1.85%)
May 28, 2025 1.700 1.700 1.610 1.620 34,526,360 -0.07(-4.14%)
May 27, 2025 1.680 1.700 1.650 1.690 23,263,066 +0.02(+1.20%)
May 23, 2025 1.670 1.690 1.650 1.670 19,719,112 -0.02(-1.18%)
May 22, 2025 1.690 1.700 1.660 1.690 27,207,636 -0.02(-1.17%)
May 21, 2025 1.790 1.790 1.675 1.710 63,416,988 -0.15(-8.06%)
May 20, 2025 1.890 1.920 1.840 1.860 17,720,046 -0.03(-1.59%)
May 19, 2025 1.900 1.910 1.870 1.890 10,462,870 -0.04(-2.07%)
May 16, 2025 1.930 1.940 1.890 1.930 15,366,555 +0.01(+0.52%)
May 15, 2025 1.930 1.950 1.880 1.920 17,513,736 -0.06(-3.03%)
May 14, 2025 2.000 2.020 1.960 1.980 10,914,317 -0.01(-0.50%)
May 13, 2025 2.000 2.015 1.960 1.990 12,397,849 +0.00(+0.00%)
May 12, 2025 1.990 2.030 1.955 1.990 30,417,638 +0.11(+5.85%)
May 09, 2025 1.920 1.940 1.840 1.880 14,055,676 -0.04(-2.08%)
May 08, 2025 1.940 1.940 1.890 1.920 11,211,772 +0.03(+1.59%)
May 07, 2025 1.970 2.000 1.870 1.890 17,366,092 -0.09(-4.55%)
May 06, 2025 1.940 2.020 1.940 1.980 15,895,638 +0.02(+1.02%)
May 05, 2025 1.910 1.970 1.901 1.960 11,350,792 +0.01(+0.51%)
May 02, 2025 1.910 2.020 1.900 1.950 35,881,464 +0.08(+4.28%)
May 01, 2025 1.840 1.880 1.830 1.870 13,348,936 +0.03(+1.63%)
Apr 30, 2025 1.860 1.890 1.810 1.840 19,181,562 -0.04(-2.13%)
Apr 29, 2025 1.880 1.910 1.850 1.880 18,024,436 -0.01(-0.53%)
Apr 28, 2025 1.910 1.960 1.880 1.890 19,278,648 -0.03(-1.56%)
Apr 25, 2025 1.900 1.970 1.890 1.920 37,083,908 +0.01(+0.52%)
Apr 24, 2025 1.820 1.930 1.810 1.910 33,041,376 +0.04(+2.14%)
Apr 23, 2025 1.860 1.920 1.830 1.870 61,463,144 +0.09(+5.06%)
Apr 22, 2025 1.690 1.830 1.680 1.780 58,718,784 +0.13(+7.88%)
Apr 21, 2025 1.670 1.680 1.620 1.650 19,549,914 +0.00(+0.00%)
Apr 17, 2025 1.690 1.690 1.610 1.650 50,546,516 -0.04(-2.37%)
Apr 16, 2025 1.680 1.770 1.660 1.690 44,994,808 -0.06(-3.43%)
Apr 15, 2025 1.670 1.810 1.650 1.750 63,755,696 +0.11(+6.71%)
Apr 14, 2025 1.700 1.750 1.640 1.640 72,726,472 +0.00(+0.00%)
Apr 11, 2025 1.690 1.700 1.600 1.640 87,499,648 -0.03(-1.80%)
Apr 10, 2025 1.710 1.750 1.650 1.670 78,556,672 -0.06(-3.19%)
Apr 09, 2025 1.520 1.760 1.500 1.725 95,260,008 +0.20(+12.75%)
Apr 08, 2025 1.790 1.790 1.520 1.530 74,902,264 -0.21(-12.07%)
Apr 07, 2025 1.700 1.880 1.650 1.740 55,629,316 -0.07(-3.87%)
Apr 04, 2025 1.950 1.960 1.760 1.810 77,234,840 -0.28(-13.40%)
Apr 03, 2025 2.090 2.140 2.060 2.090 32,715,582 -0.10(-4.57%)
Apr 02, 2025 2.240 2.240 2.130 2.190 29,298,964 -0.04(-1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.