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 (%)
Jul 31, 2023 6.170 6.395 6.090 6.340 13,136,294 +0.02(+0.32%)
Jul 28, 2023 5.850 6.370 5.845 6.320 26,298,084 +0.74(+13.26%)
Jul 27, 2023 5.520 5.690 5.290 5.580 13,445,099 +0.23(+4.30%)
Jul 26, 2023 5.260 5.450 5.230 5.350 11,301,597 +0.08(+1.52%)
Jul 25, 2023 5.400 5.570 5.250 5.270 7,382,226 -0.09(-1.68%)
Jul 24, 2023 4.950 5.460 4.900 5.360 15,763,859 +0.35(+6.99%)
Jul 21, 2023 5.140 5.168 5.000 5.010 4,489,354 -0.06(-1.18%)
Jul 20, 2023 5.110 5.136 4.990 5.070 7,647,632 -0.19(-3.61%)
Jul 19, 2023 5.150 5.430 5.110 5.260 13,285,296 +0.27(+5.41%)
Jul 18, 2023 5.210 5.210 4.960 4.990 15,674,411 -0.31(-5.85%)
Jul 17, 2023 5.300 5.350 5.200 5.300 6,663,193 -0.09(-1.67%)
Jul 14, 2023 5.530 5.580 5.350 5.390 15,933,553 -0.31(-5.44%)
Jul 13, 2023 5.720 5.835 5.530 5.700 16,431,741 +0.00(+0.00%)
Jul 12, 2023 5.430 5.780 5.410 5.700 19,246,180 +0.47(+8.99%)
Jul 11, 2023 5.150 5.300 5.121 5.230 6,667,306 +0.11(+2.15%)
Jul 10, 2023 5.100 5.190 5.020 5.120 8,522,393 -0.04(-0.78%)
Jul 07, 2023 5.120 5.295 5.090 5.160 6,402,154 +0.10(+1.98%)
Jul 06, 2023 5.160 5.200 4.990 5.060 11,101,462 -0.23(-4.35%)
Jul 05, 2023 5.300 5.360 5.190 5.290 8,260,473 -0.11(-2.04%)
Jul 03, 2023 5.500 5.545 5.370 5.400 5,206,521 +0.06(+1.12%)
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%)
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.