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 (%)
Aug 31, 2023 4.910 5.090 4.900 5.040 8,021,089 +0.07(+1.41%)
Aug 30, 2023 4.900 5.020 4.840 4.970 5,021,941 +0.03(+0.61%)
Aug 29, 2023 4.950 5.180 4.870 4.940 12,403,005 +0.14(+2.92%)
Aug 28, 2023 4.640 4.845 4.630 4.800 8,717,317 +0.17(+3.67%)
Aug 25, 2023 4.750 4.750 4.530 4.630 8,927,864 -0.09(-1.91%)
Aug 24, 2023 4.760 4.860 4.660 4.720 14,442,045 +0.03(+0.64%)
Aug 23, 2023 4.940 4.940 4.480 4.690 23,354,040 -0.20(-4.09%)
Aug 22, 2023 5.230 5.240 4.750 4.890 17,252,628 -0.31(-5.96%)
Aug 21, 2023 5.140 5.250 5.050 5.200 9,183,386 -0.04(-0.76%)
Aug 18, 2023 5.380 5.480 5.170 5.240 10,943,307 -0.30(-5.42%)
Aug 17, 2023 5.680 5.680 5.505 5.540 6,759,793 +0.04(+0.73%)
Aug 16, 2023 5.510 5.570 5.410 5.500 7,543,993 -0.13(-2.31%)
Aug 15, 2023 5.660 5.710 5.530 5.630 7,105,211 -0.12(-2.09%)
Aug 14, 2023 5.780 5.780 5.500 5.750 5,157,561 -0.08(-1.37%)
Aug 11, 2023 5.830 5.895 5.740 5.830 5,442,829 -0.14(-2.35%)
Aug 10, 2023 6.140 6.470 5.950 5.970 13,683,660 +0.01(+0.17%)
Aug 09, 2023 6.070 6.145 5.880 5.960 5,293,168 +0.02(+0.34%)
Aug 08, 2023 5.780 5.970 5.720 5.940 5,287,498 -0.08(-1.33%)
Aug 07, 2023 5.980 6.040 5.840 6.020 5,220,245 +0.00(+0.00%)
Aug 04, 2023 6.200 6.280 6.020 6.020 6,694,002 -0.11(-1.79%)
Aug 03, 2023 5.990 6.270 5.910 6.130 10,433,310 +0.37(+6.42%)
Aug 02, 2023 5.890 5.950 5.650 5.760 10,799,513 -0.36(-5.88%)
Aug 01, 2023 6.170 6.360 6.030 6.120 10,417,156 -0.22(-3.47%)
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 15,674,742 -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 13,327,080 -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 +0.27(+5.16%)
Jun 14, 2023 5.000 5.320 5.000 5.230 13,273,690 +0.20(+3.98%)
Jun 13, 2023 4.850 5.230 4.838 5.030 16,607,348 +0.36(+7.71%)
Jun 12, 2023 4.970 4.970 4.580 4.670 19,559,904 -0.25(-5.08%)
Jun 09, 2023 5.110 5.190 4.910 4.920 21,280,860 -0.13(-2.57%)
Jun 08, 2023 4.900 5.145 4.855 5.050 16,114,485 +0.27(+5.65%)
Jun 07, 2023 4.750 5.030 4.700 4.780 10,290,503 +0.03(+0.63%)
Jun 06, 2023 4.370 4.890 4.345 4.750 15,730,984 +0.34(+7.71%)
Jun 05, 2023 4.480 4.490 4.350 4.410 4,743,856 -0.04(-0.90%)
Jun 02, 2023 4.420 4.615 4.390 4.450 13,765,565 +0.27(+6.46%)
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.