Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.985 -0.275 (-5.23%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 5.580 5.635 5.220 5.260 18,616,568 -0.53(-9.15%)
May 16, 2024 4.800 5.800 4.640 5.790 35,538,156 +0.63(+12.21%)
May 15, 2024 4.910 5.180 4.770 5.160 22,335,588 +0.32(+6.61%)
May 14, 2024 5.070 5.110 4.785 4.840 15,859,122 -0.30(-5.84%)
May 13, 2024 5.000 5.240 4.990 5.140 11,100,596 +0.25(+5.11%)
May 10, 2024 5.000 5.030 4.820 4.890 6,256,479 -0.04(-0.91%)
May 09, 2024 5.000 5.155 4.920 4.935 8,011,936 +0.02(+0.51%)
May 08, 2024 4.890 4.970 4.840 4.910 6,147,844 -0.11(-2.19%)
May 07, 2024 5.040 5.085 4.970 5.020 10,263,573 -0.12(-2.33%)
May 06, 2024 5.080 5.170 5.040 5.140 7,437,757 +0.06(+1.18%)
May 03, 2024 5.140 5.170 5.020 5.080 12,902,486 -0.01(-0.20%)
May 02, 2024 5.200 5.290 5.010 5.090 11,097,228 +0.09(+1.80%)
May 01, 2024 4.820 5.099 4.811 5.000 9,161,879 +0.15(+3.09%)
Apr 30, 2024 4.950 4.980 4.810 4.850 5,699,061 -0.22(-4.34%)
Apr 29, 2024 4.990 5.070 4.930 5.070 6,307,437 +0.08(+1.60%)
Apr 26, 2024 4.950 5.095 4.890 4.990 10,288,609 +0.17(+3.53%)
Apr 25, 2024 4.720 4.840 4.640 4.820 6,503,105 +0.00(+0.00%)
Apr 24, 2024 4.660 4.820 4.620 4.820 9,226,146 +0.24(+5.24%)
Apr 23, 2024 4.310 4.620 4.310 4.580 9,471,349 +0.28(+6.51%)
Apr 22, 2024 4.060 4.350 4.040 4.300 8,134,930 +0.21(+5.13%)
Apr 19, 2024 4.100 4.150 4.045 4.090 5,884,528 -0.11(-2.62%)
Apr 18, 2024 4.230 4.240 4.150 4.200 4,181,073 +0.03(+0.72%)
Apr 17, 2024 4.120 4.215 4.035 4.170 6,654,929 +0.07(+1.71%)
Apr 16, 2024 4.030 4.130 3.950 4.100 7,366,373 +0.01(+0.24%)
Apr 15, 2024 4.060 4.310 4.060 4.090 8,136,563 -0.03(-0.73%)
Apr 12, 2024 4.340 4.340 4.080 4.120 7,516,349 -0.28(-6.36%)
Apr 11, 2024 4.390 4.450 4.290 4.400 4,607,491 -0.04(-0.90%)
Apr 10, 2024 4.440 4.490 4.400 4.440 3,415,473 -0.04(-0.89%)
Apr 09, 2024 4.320 4.510 4.300 4.480 5,803,515 +0.16(+3.70%)
Apr 08, 2024 4.430 4.580 4.280 4.320 10,442,244 -0.17(-3.79%)
Apr 05, 2024 4.300 4.505 4.230 4.490 7,280,634 +0.19(+4.42%)
Apr 04, 2024 4.320 4.350 4.205 4.300 5,822,877 -0.01(-0.23%)
Apr 03, 2024 4.300 4.350 4.230 4.310 6,059,222 -0.06(-1.37%)
Apr 02, 2024 4.290 4.390 4.210 4.370 6,904,738 +0.08(+1.86%)
Apr 01, 2024 4.310 4.370 4.270 4.290 6,557,873 +0.06(+1.42%)
Mar 28, 2024 4.040 4.215 4.210 4.230 8,126,603 +0.20(+4.96%)
Mar 27, 2024 4.050 4.050 3.980 4.030 5,934,642 -0.01(-0.25%)
Mar 26, 2024 4.050 4.110 4.000 4.040 5,179,101 -0.02(-0.49%)
Mar 25, 2024 4.070 4.080 4.015 4.060 3,142,106 +0.02(+0.50%)
Mar 22, 2024 4.040 4.145 3.960 4.040 7,511,291 -0.03(-0.74%)
Mar 21, 2024 4.110 4.220 4.070 4.070 4,995,677 -0.09(-2.16%)
Mar 20, 2024 4.000 4.160 3.995 4.160 6,772,789 +0.21(+5.32%)
Mar 19, 2024 3.900 3.990 3.850 3.950 5,448,635 -0.03(-0.75%)
Mar 18, 2024 4.090 4.090 3.940 3.980 5,454,247 -0.02(-0.50%)
Mar 15, 2024 4.000 4.050 3.965 4.000 5,122,802 +0.00(+0.00%)
Mar 14, 2024 4.110 4.110 3.960 4.000 6,799,420 -0.16(-3.85%)
Mar 13, 2024 4.260 4.360 4.150 4.160 6,970,930 -0.14(-3.26%)
Mar 12, 2024 4.140 4.340 4.105 4.300 10,807,463 +0.23(+5.65%)
Mar 11, 2024 4.050 4.175 4.020 4.070 7,397,750 +0.13(+3.30%)
Mar 08, 2024 3.800 3.990 3.780 3.940 10,376,742 +0.17(+4.51%)
Mar 07, 2024 3.670 3.790 3.650 3.770 5,926,877 +0.04(+0.94%)
Mar 06, 2024 3.570 3.758 3.570 3.735 10,994,586 +0.28(+8.26%)
Mar 05, 2024 3.580 3.600 3.400 3.450 14,673,827 -0.19(-5.22%)
Mar 04, 2024 3.820 3.820 3.600 3.640 11,763,180 -0.18(-4.71%)
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.