Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.230 +0.200 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.180 4.220 3.940 4.060 11,683,421 -0.17(-4.02%)
May 30, 2023 4.510 4.560 4.120 4.230 12,424,437 -0.27(-6.00%)
May 26, 2023 4.580 4.600 4.420 4.500 7,056,948 +0.01(+0.22%)
May 25, 2023 4.600 4.630 4.420 4.490 7,645,035 -0.14(-3.02%)
May 24, 2023 4.700 4.720 4.400 4.630 15,889,053 -0.10(-2.11%)
May 23, 2023 4.780 4.900 4.665 4.730 13,515,356 -0.19(-3.86%)
May 22, 2023 5.070 5.270 4.910 4.920 13,764,285 -0.04(-0.81%)
May 19, 2023 5.190 5.190 4.920 4.960 15,842,425 -0.28(-5.34%)
May 18, 2023 5.450 5.455 5.160 5.240 11,874,115 -0.21(-3.85%)
May 17, 2023 5.540 5.600 5.425 5.450 13,732,513 -0.04(-0.82%)
May 16, 2023 6.250 6.250 5.370 5.495 24,473,400 -0.47(-7.96%)
May 15, 2023 6.000 6.080 5.740 5.970 22,726,160 +0.31(+5.48%)
May 12, 2023 5.760 5.910 5.580 5.660 9,638,453 -0.13(-2.25%)
May 11, 2023 5.590 5.850 5.545 5.790 8,589,059 +0.20(+3.58%)
May 10, 2023 5.770 5.850 5.500 5.590 11,290,656 -0.22(-3.79%)
May 09, 2023 5.720 5.860 5.660 5.810 4,761,944 -0.11(-1.86%)
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%)
Apr 03, 2023 7.320 7.440 7.140 7.220 7,543,593 -0.06(-0.82%)
Mar 31, 2023 7.120 7.420 7.030 7.280 7,531,668 +0.13(+1.82%)
Mar 30, 2023 7.130 7.370 6.960 7.150 10,693,243 +0.13(+1.85%)
Mar 29, 2023 6.880 7.090 6.730 7.020 11,912,303 +0.09(+1.30%)
Mar 28, 2023 6.840 7.030 6.650 6.930 13,335,661 +0.26(+3.90%)
Mar 27, 2023 6.740 6.780 6.420 6.670 11,700,717 -0.17(-2.49%)
Mar 24, 2023 7.050 7.231 6.820 6.840 7,257,846 -0.25(-3.53%)
Mar 23, 2023 7.200 7.515 6.890 7.090 14,836,454 +0.17(+2.46%)
Mar 22, 2023 7.090 7.135 6.835 6.920 5,839,756 -0.03(-0.43%)
Mar 21, 2023 7.010 7.150 6.710 6.950 8,777,269 +0.11(+1.61%)
Mar 20, 2023 6.470 7.090 6.330 6.840 10,402,095 +0.05(+0.74%)
Mar 17, 2023 7.160 7.190 6.715 6.790 19,828,266 -0.32(-4.50%)
Mar 16, 2023 6.900 7.140 6.801 7.110 8,664,148 +0.19(+2.75%)
Mar 15, 2023 6.930 7.140 6.620 6.920 12,974,388 -0.27(-3.76%)
Mar 14, 2023 7.090 7.360 6.980 7.190 9,562,746 +0.01(+0.14%)
Mar 13, 2023 7.190 7.340 7.040 7.180 9,289,405 -0.13(-1.78%)
Mar 10, 2023 7.150 7.428 7.060 7.310 9,884,430 +0.12(+1.67%)
Mar 09, 2023 7.280 7.435 7.109 7.190 16,228,675 -0.33(-4.39%)
Mar 08, 2023 7.460 7.600 7.160 7.520 7,948,671 -0.03(-0.40%)
Mar 07, 2023 7.470 7.760 7.320 7.550 10,751,756 -0.04(-0.53%)
Mar 06, 2023 7.800 7.820 7.532 7.590 13,636,650 -0.11(-1.43%)
Mar 03, 2023 7.440 7.730 7.220 7.700 17,184,632 +0.29(+3.91%)
Mar 02, 2023 6.830 7.420 6.780 7.410 29,376,364 +0.56(+8.18%)
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.