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

Sohu.com Inc ADR (NQ: SOHU )

11.68 +0.05 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 11.65 11.96 11.61 11.68 17,946 +0.05(+0.43%)
May 09, 2024 11.68 11.72 11.45 11.63 23,166 +0.16(+1.39%)
May 08, 2024 11.28 11.53 11.28 11.47 27,093 -0.08(-0.69%)
May 07, 2024 12.00 12.02 11.53 11.55 40,933 -0.41(-3.43%)
May 06, 2024 11.98 12.03 11.52 11.96 19,342 +0.00(+0.00%)
May 03, 2024 11.79 11.99 11.56 11.96 52,562 +0.19(+1.61%)
May 02, 2024 11.74 11.88 11.57 11.77 33,815 +0.21(+1.82%)
May 01, 2024 11.58 11.68 11.50 11.56 19,841 +0.02(+0.17%)
Apr 30, 2024 11.43 11.57 11.17 11.54 13,763 -0.04(-0.35%)
Apr 29, 2024 11.45 11.68 11.38 11.58 24,844 +0.15(+1.31%)
Apr 26, 2024 11.28 11.43 11.21 11.43 28,573 +0.23(+2.05%)
Apr 25, 2024 11.19 11.30 11.11 11.20 21,054 -0.03(-0.27%)
Apr 24, 2024 11.35 11.35 11.13 11.23 23,130 -0.04(-0.35%)
Apr 23, 2024 10.86 11.33 10.86 11.27 26,915 +0.19(+1.71%)
Apr 22, 2024 10.98 11.18 10.88 11.08 30,654 +0.11(+1.00%)
Apr 19, 2024 10.83 11.09 10.70 10.97 18,412 +0.06(+0.55%)
Apr 18, 2024 11.00 11.16 10.85 10.91 28,002 -0.10(-0.91%)
Apr 17, 2024 10.78 11.16 10.78 11.01 34,719 +0.23(+2.13%)
Apr 16, 2024 11.06 11.18 10.71 10.78 44,883 -0.43(-3.84%)
Apr 15, 2024 11.53 11.54 11.18 11.21 25,838 -0.22(-1.92%)
Apr 12, 2024 11.35 11.53 11.09 11.43 37,894 -0.13(-1.12%)
Apr 11, 2024 11.56 11.59 11.36 11.56 30,543 +0.12(+1.05%)
Apr 10, 2024 11.47 11.57 11.33 11.44 34,843 -0.06(-0.52%)
Apr 09, 2024 11.41 11.58 11.41 11.50 28,401 +0.05(+0.44%)
Apr 08, 2024 11.35 11.54 11.28 11.45 33,848 +0.09(+0.79%)
Apr 05, 2024 11.13 11.46 11.02 11.36 32,862 +0.17(+1.52%)
Apr 04, 2024 11.21 11.48 11.09 11.19 54,360 +0.10(+0.90%)
Apr 03, 2024 10.79 11.15 10.79 11.09 45,054 +0.20(+1.84%)
Apr 02, 2024 10.65 10.96 10.60 10.89 44,657 +0.14(+1.30%)
Apr 01, 2024 10.67 10.80 10.61 10.75 43,221 +0.18(+1.70%)
Mar 28, 2024 10.59 10.65 10.39 10.57 34,800 -0.02(-0.19%)
Mar 27, 2024 10.48 10.60 10.40 10.59 42,235 +0.11(+1.05%)
Mar 26, 2024 10.12 10.56 10.12 10.48 31,606 +0.26(+2.54%)
Mar 25, 2024 10.24 10.34 10.12 10.22 36,295 +0.08(+0.79%)
Mar 22, 2024 9.750 10.29 9.750 10.14 52,014 +0.21(+2.11%)
Mar 21, 2024 9.900 10.10 9.650 9.930 15,349 +0.00(+0.00%)
Mar 20, 2024 9.880 9.990 9.760 9.930 18,194 +0.17(+1.74%)
Mar 19, 2024 9.770 9.840 9.690 9.760 31,731 -0.09(-0.91%)
Mar 18, 2024 9.990 10.06 9.700 9.850 24,870 -0.08(-0.81%)
Mar 15, 2024 9.850 10.07 9.820 9.930 51,227 +0.02(+0.20%)
Mar 14, 2024 10.29 10.39 9.780 9.910 70,186 -0.48(-4.62%)
Mar 13, 2024 10.15 10.68 10.15 10.39 56,857 +0.06(+0.58%)
Mar 12, 2024 9.890 10.35 9.600 10.33 70,080 +0.64(+6.60%)
Mar 11, 2024 9.250 9.889 9.250 9.690 46,086 +0.44(+4.76%)
Mar 08, 2024 9.490 9.520 9.250 9.250 78,712 -0.34(-3.55%)
Mar 07, 2024 9.880 9.905 9.560 9.590 30,219 -0.33(-3.33%)
Mar 06, 2024 10.16 10.16 9.610 9.920 70,439 +0.02(+0.20%)
Mar 05, 2024 10.59 10.59 9.670 9.900 68,734 +0.07(+0.71%)
Mar 04, 2024 9.690 10.74 9.500 9.830 244,666 +0.24(+2.50%)
Mar 01, 2024 8.970 9.730 8.970 9.590 92,226 +0.63(+7.03%)
Feb 29, 2024 9.080 9.100 8.790 8.960 23,779 -0.07(-0.78%)
Feb 28, 2024 9.090 9.175 8.860 9.030 48,240 -0.08(-0.88%)
Feb 27, 2024 9.230 9.270 9.100 9.110 34,648 -0.06(-0.65%)
Feb 26, 2024 9.130 9.310 9.120 9.170 23,782 -0.06(-0.65%)
Feb 23, 2024 9.350 9.430 9.110 9.230 41,845 -0.04(-0.43%)
Feb 22, 2024 9.260 9.350 9.160 9.270 18,933 +0.03(+0.32%)
Feb 21, 2024 9.310 9.510 9.190 9.240 61,336 -0.12(-1.28%)
Feb 20, 2024 9.680 9.680 9.320 9.360 19,296 -0.19(-1.99%)
Feb 16, 2024 9.960 9.960 9.550 9.550 15,180 -0.39(-3.92%)
Feb 15, 2024 9.930 10.10 9.840 9.940 46,546 +0.03(+0.30%)
Feb 14, 2024 9.500 9.910 9.500 9.910 26,237 +0.37(+3.88%)
Feb 13, 2024 9.540 9.715 9.450 9.540 41,141 -0.10(-1.04%)
Feb 12, 2024 9.320 9.785 9.310 9.640 29,941 +0.22(+2.34%)
Feb 09, 2024 9.590 9.690 9.370 9.420 47,773 -0.20(-2.08%)
Feb 08, 2024 9.840 9.850 9.541 9.620 37,698 -0.23(-2.34%)
Feb 07, 2024 9.800 9.865 9.653 9.850 30,556 +0.07(+0.72%)
Feb 06, 2024 9.650 9.861 9.620 9.780 47,078 +0.27(+2.84%)
Feb 05, 2024 9.740 9.770 9.480 9.510 63,959 -0.25(-2.56%)
Feb 02, 2024 9.700 9.850 9.700 9.760 33,046 +0.00(+0.00%)
Feb 01, 2024 9.600 9.850 9.540 9.760 33,205 +0.16(+1.67%)
Jan 31, 2024 9.470 9.715 9.430 9.600 34,925 +0.06(+0.63%)
Jan 30, 2024 9.820 9.910 9.370 9.540 47,105 -0.38(-3.83%)
Jan 29, 2024 10.09 10.09 9.850 9.920 33,961 -0.11(-1.10%)
Jan 26, 2024 9.930 10.05 9.930 10.03 43,764 +0.03(+0.30%)
Jan 25, 2024 10.05 10.05 9.950 10.00 35,455 +0.06(+0.60%)
Jan 24, 2024 9.850 10.04 9.795 9.940 71,758 +0.15(+1.53%)
Jan 23, 2024 9.790 9.940 9.580 9.790 64,015 +0.17(+1.77%)
Jan 22, 2024 9.400 9.640 9.200 9.620 57,743 +0.14(+1.48%)
Jan 19, 2024 9.180 9.550 9.180 9.480 52,127 +0.13(+1.39%)
Jan 18, 2024 9.280 9.520 9.270 9.350 49,991 +0.14(+1.52%)
Jan 17, 2024 9.360 9.550 9.190 9.210 71,653 -0.33(-3.46%)
Jan 16, 2024 9.540 9.645 9.520 9.540 41,482 -0.13(-1.34%)
Jan 12, 2024 9.630 9.840 9.520 9.670 58,184 +0.05(+0.52%)
Jan 11, 2024 9.620 9.750 9.480 9.620 59,294 +0.10(+1.05%)
Jan 10, 2024 9.570 9.790 9.470 9.520 76,996 -0.15(-1.55%)
Jan 09, 2024 9.510 9.820 9.510 9.670 60,695 -0.02(-0.21%)
Jan 08, 2024 9.740 9.880 9.640 9.690 48,220 -0.14(-1.42%)
Jan 05, 2024 9.830 10.05 9.760 9.830 68,901 -0.07(-0.71%)
Jan 04, 2024 9.510 10.05 9.510 9.900 63,028 +0.23(+2.38%)
Jan 03, 2024 9.710 9.750 9.490 9.670 110,434 -0.11(-1.12%)
Jan 02, 2024 9.780 9.955 9.720 9.780 61,897 -0.15(-1.51%)
Dec 29, 2023 9.860 10.12 9.860 9.930 117,718 +0.02(+0.20%)
Dec 28, 2023 9.685 10.18 9.685 9.910 156,257 +0.27(+2.80%)
Dec 27, 2023 9.510 9.811 9.340 9.640 64,872 +0.06(+0.63%)
Dec 26, 2023 9.060 9.760 9.000 9.580 89,997 +0.58(+6.44%)
Dec 22, 2023 9.420 9.450 8.810 9.000 222,883 -0.80(-8.16%)
Dec 21, 2023 9.650 9.930 9.645 9.800 135,025 +0.28(+2.94%)
Dec 20, 2023 9.500 9.760 9.440 9.520 91,346 +0.03(+0.32%)
Dec 19, 2023 9.500 9.620 9.320 9.490 53,082 +0.05(+0.53%)
Dec 18, 2023 9.860 9.970 9.440 9.440 35,437 -0.50(-5.03%)
Dec 15, 2023 9.850 10.05 9.730 9.940 158,528 +0.06(+0.61%)
Dec 14, 2023 10.00 10.20 9.860 9.880 90,937 -0.12(-1.20%)
Dec 13, 2023 9.840 10.09 9.740 10.00 76,335 +0.12(+1.21%)
Dec 12, 2023 9.480 9.960 9.480 9.880 96,499 +0.32(+3.35%)
Dec 11, 2023 9.350 9.583 9.300 9.560 67,873 +0.22(+2.36%)
Dec 08, 2023 9.400 9.770 9.257 9.340 92,489 -0.20(-2.10%)
Dec 07, 2023 9.120 9.630 9.050 9.540 117,038 +0.56(+6.24%)
Dec 06, 2023 8.670 9.065 8.670 8.980 89,353 +0.40(+4.66%)
Dec 05, 2023 8.210 8.620 8.210 8.580 73,563 +0.24(+2.88%)
Dec 04, 2023 8.020 8.505 8.020 8.340 107,094 +0.20(+2.46%)
Dec 01, 2023 7.950 8.265 7.950 8.140 85,626 +0.12(+1.50%)
Nov 30, 2023 8.400 8.590 7.800 8.020 1,096,779 -0.50(-5.87%)
Nov 29, 2023 8.420 8.700 8.406 8.520 48,297 -0.02(-0.23%)
Nov 28, 2023 8.556 8.713 8.350 8.540 83,924 -0.02(-0.23%)
Nov 27, 2023 8.690 8.873 8.450 8.560 89,848 -0.09(-1.04%)
Nov 24, 2023 8.330 8.760 8.330 8.650 64,726 +0.33(+3.97%)
Nov 22, 2023 8.530 8.680 8.310 8.320 71,330 -0.25(-2.92%)
Nov 21, 2023 8.510 8.760 8.480 8.570 45,791 -0.02(-0.23%)
Nov 20, 2023 8.590 8.750 8.450 8.590 72,248 +0.00(+0.00%)
Nov 17, 2023 8.670 9.000 8.410 8.590 87,782 -0.11(-1.26%)
Nov 16, 2023 8.910 9.190 8.650 8.700 99,190 -0.27(-3.01%)
Nov 15, 2023 9.990 10.11 8.970 8.970 175,282 -0.85(-8.66%)
Nov 14, 2023 10.47 10.47 9.600 9.820 80,139 -0.31(-3.06%)
Nov 13, 2023 9.400 10.90 9.310 10.13 163,433 +1.39(+15.90%)
Nov 10, 2023 8.590 8.860 8.490 8.740 40,339 +0.19(+2.22%)
Nov 09, 2023 8.600 8.690 8.460 8.550 39,961 +0.00(+0.00%)
Nov 08, 2023 8.330 8.740 8.330 8.550 26,641 +0.12(+1.42%)
Nov 07, 2023 8.500 8.500 8.330 8.430 27,081 -0.03(-0.35%)
Nov 06, 2023 8.620 8.620 8.300 8.460 12,422 -0.04(-0.47%)
Nov 03, 2023 8.520 8.580 8.360 8.500 15,227 +0.09(+1.07%)
Nov 02, 2023 8.280 8.410 8.140 8.410 18,394 +0.11(+1.33%)
Nov 01, 2023 8.080 8.400 8.050 8.300 9,614 +0.07(+0.85%)
Oct 31, 2023 8.130 8.340 8.130 8.230 17,385 +0.06(+0.73%)
Oct 30, 2023 8.070 8.170 8.030 8.170 16,430 +0.16(+2.00%)
Oct 27, 2023 8.150 8.200 8.000 8.010 26,011 -0.06(-0.74%)
Oct 26, 2023 8.150 8.360 8.010 8.070 16,202 -0.06(-0.74%)
Oct 25, 2023 8.000 8.195 7.998 8.130 20,126 -0.04(-0.49%)
Oct 24, 2023 8.000 8.320 8.000 8.170 17,809 +0.16(+2.00%)
Oct 23, 2023 8.050 8.380 8.000 8.010 16,567 -0.12(-1.48%)
Oct 20, 2023 8.180 8.350 8.040 8.130 32,766 -0.07(-0.85%)
Oct 19, 2023 8.420 8.620 8.100 8.200 42,726 -0.31(-3.64%)
Oct 18, 2023 8.810 8.866 8.500 8.510 55,395 -0.43(-4.81%)
Oct 17, 2023 8.700 9.000 8.700 8.940 12,770 +0.16(+1.82%)
Oct 16, 2023 8.730 9.070 8.770 8.780 10,932 -0.08(-0.90%)
Oct 13, 2023 9.000 9.000 8.770 8.860 21,000 -0.18(-1.99%)
Oct 12, 2023 9.180 9.185 8.900 9.040 36,166 -0.13(-1.42%)
Oct 11, 2023 9.258 9.400 9.140 9.170 31,256 +0.06(+0.66%)
Oct 10, 2023 9.340 9.520 9.100 9.110 49,580 -0.23(-2.46%)
Oct 09, 2023 9.500 9.500 9.305 9.340 9,026 -0.27(-2.81%)
Oct 06, 2023 9.460 9.610 9.130 9.610 17,163 +0.24(+2.56%)
Oct 05, 2023 9.610 9.680 9.210 9.370 15,354 -0.12(-1.26%)
Oct 04, 2023 9.330 9.550 9.100 9.490 29,070 +0.15(+1.61%)
Oct 03, 2023 9.290 9.495 9.070 9.340 60,844 +0.03(+0.32%)
Oct 02, 2023 9.400 9.520 9.300 9.310 17,831 -0.11(-1.17%)
Sep 29, 2023 9.650 9.860 9.300 9.420 24,322 -0.05(-0.53%)
Sep 28, 2023 9.350 9.810 9.350 9.470 28,463 +0.02(+0.21%)
Sep 27, 2023 9.720 9.830 9.360 9.450 30,763 -0.26(-2.68%)
Sep 26, 2023 9.720 10.00 9.710 9.710 31,924 -0.13(-1.32%)
Sep 25, 2023 9.850 9.970 9.780 9.840 19,220 -0.06(-0.61%)
Sep 22, 2023 9.990 10.11 9.770 9.900 23,005 +0.10(+1.02%)
Sep 21, 2023 9.870 10.00 9.710 9.800 20,047 -0.19(-1.90%)
Sep 20, 2023 9.980 10.07 9.740 9.990 19,298 +0.02(+0.20%)
Sep 19, 2023 9.805 9.980 9.506 9.970 13,421 +0.21(+2.15%)
Sep 18, 2023 9.450 9.880 9.430 9.760 42,807 +0.43(+4.61%)
Sep 15, 2023 9.910 9.980 9.300 9.330 181,141 -0.53(-5.38%)
Sep 14, 2023 9.655 9.940 9.655 9.860 22,909 +0.18(+1.86%)
Sep 13, 2023 9.490 9.700 9.480 9.680 37,275 +0.19(+2.00%)
Sep 12, 2023 9.800 10.05 9.480 9.490 158,957 -0.33(-3.36%)
Sep 11, 2023 9.970 10.05 9.800 9.820 25,365 +0.02(+0.20%)
Sep 08, 2023 9.840 9.995 9.800 9.800 42,692 -0.15(-1.51%)
Sep 07, 2023 10.29 10.29 9.950 9.950 64,163 -0.50(-4.78%)
Sep 06, 2023 10.50 10.51 10.29 10.45 21,263 -0.08(-0.76%)
Sep 05, 2023 10.55 10.60 10.39 10.53 23,571 -0.02(-0.19%)
Sep 01, 2023 10.76 11.01 10.41 10.55 27,215 -0.01(-0.09%)
Aug 31, 2023 10.85 11.00 10.52 10.56 41,803 -0.42(-3.83%)
Aug 30, 2023 10.84 11.04 10.78 10.98 20,256 +0.06(+0.55%)
Aug 29, 2023 10.78 11.03 10.69 10.92 83,018 +0.24(+2.25%)
Aug 28, 2023 10.74 10.74 10.40 10.68 23,516 +0.09(+0.85%)
Aug 25, 2023 10.94 11.01 10.59 10.59 36,324 -0.35(-3.20%)
Aug 24, 2023 11.06 11.12 10.93 10.94 9,519 -0.23(-2.06%)
Aug 23, 2023 11.15 11.30 10.88 11.17 15,534 +0.07(+0.63%)
Aug 22, 2023 10.97 11.35 10.85 11.10 50,204 +0.07(+0.63%)
Aug 21, 2023 10.86 11.07 10.81 11.03 17,815 +0.09(+0.82%)
Aug 18, 2023 10.90 11.04 10.80 10.94 30,021 -0.03(-0.27%)
Aug 17, 2023 11.18 11.18 10.91 10.97 19,965 -0.06(-0.54%)
Aug 16, 2023 11.03 11.17 10.91 11.03 28,198 -0.08(-0.72%)
Aug 15, 2023 11.19 11.41 11.05 11.11 31,074 -0.21(-1.86%)
Aug 14, 2023 11.22 11.33 11.03 11.32 19,747 -0.07(-0.61%)
Aug 11, 2023 11.10 11.42 11.10 11.39 26,592 +0.01(+0.09%)
Aug 10, 2023 11.35 11.61 11.35 11.38 20,318 +0.15(+1.34%)
Aug 09, 2023 11.41 11.41 11.04 11.23 33,377 -0.19(-1.66%)
Aug 08, 2023 11.54 11.58 11.27 11.42 56,253 -0.32(-2.73%)
Aug 07, 2023 11.25 12.17 11.00 11.74 89,370 -0.72(-5.78%)
Aug 04, 2023 12.51 12.67 12.31 12.46 33,597 +0.09(+0.73%)
Aug 03, 2023 12.21 12.72 12.03 12.37 61,863 +0.17(+1.39%)
Aug 02, 2023 11.93 12.29 11.75 12.20 52,539 +0.12(+0.99%)
Aug 01, 2023 12.22 12.31 12.00 12.08 33,688 -0.26(-2.11%)
Jul 31, 2023 11.62 12.48 11.61 12.34 60,381 +0.76(+6.56%)
Jul 28, 2023 11.25 11.67 11.20 11.58 55,979 +0.51(+4.61%)
Jul 27, 2023 11.06 11.28 11.02 11.07 55,014 -0.09(-0.81%)
Jul 26, 2023 11.02 11.24 11.02 11.16 15,175 +0.05(+0.45%)
Jul 25, 2023 11.19 11.24 11.01 11.11 11,270 +0.06(+0.54%)
Jul 24, 2023 11.05 11.11 10.93 11.05 19,783 +0.04(+0.36%)
Jul 21, 2023 11.05 11.24 10.88 11.01 13,073 -0.01(-0.09%)
Jul 20, 2023 10.85 11.04 10.73 11.02 77,519 +0.13(+1.19%)
Jul 19, 2023 11.27 11.27 10.83 10.89 74,748 -0.06(-0.55%)
Jul 18, 2023 11.24 11.24 10.90 10.95 50,316 -0.40(-3.52%)
Jul 17, 2023 11.61 11.65 11.21 11.35 34,602 -0.36(-3.07%)
Jul 14, 2023 11.86 11.96 11.67 11.71 26,454 -0.24(-2.01%)
Jul 13, 2023 11.79 11.98 11.54 11.95 20,627 +0.19(+1.62%)
Jul 12, 2023 11.51 11.96 11.50 11.76 34,939 +0.37(+3.25%)
Jul 11, 2023 11.13 11.45 11.03 11.39 50,784 +0.26(+2.34%)
Jul 10, 2023 11.05 11.29 10.97 11.13 19,837 -0.04(-0.36%)
Jul 07, 2023 11.07 11.24 10.90 11.17 43,845 +0.18(+1.64%)
Jul 06, 2023 10.92 10.99 10.83 10.99 42,682 +0.05(+0.46%)
Jul 05, 2023 11.01 11.05 10.89 10.94 40,335 -0.13(-1.17%)
Jul 03, 2023 11.06 11.35 10.96 11.07 24,458 +0.05(+0.45%)
Jun 30, 2023 11.20 11.41 10.96 11.02 37,067 -0.15(-1.34%)
Jun 29, 2023 10.93 11.24 10.93 11.17 44,716 +0.16(+1.45%)
Jun 28, 2023 11.06 11.19 10.94 11.01 22,076 -0.14(-1.26%)
Jun 27, 2023 11.08 11.22 10.92 11.15 28,758 +0.17(+1.55%)
Jun 26, 2023 11.06 11.24 10.89 10.98 85,024 -0.11(-0.99%)
Jun 23, 2023 11.26 11.26 10.93 11.09 40,606 -0.17(-1.51%)
Jun 22, 2023 11.51 11.51 11.26 11.26 25,723 -0.26(-2.26%)
Jun 21, 2023 11.77 11.77 11.41 11.52 35,338 -0.24(-2.04%)
Jun 20, 2023 11.64 12.08 11.61 11.76 110,330 +0.00(+0.00%)
Jun 16, 2023 11.47 11.76 11.12 11.76 437,773 +0.35(+3.07%)
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.