Indicators

Iqiyi Inc ADR (NQ: IQ )

4.990 +0.170 (+3.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.830	6.960	6.630	6.700	17,170,464	-0.22(-3.18%)
Jan 30, 2023	5.900	6.968	5.800	6.920	42,697,532	+0.68(+10.90%)
Jan 27, 2023	6.390	6.490	6.020	6.240	15,878,429	-0.16(-2.50%)
Jan 26, 2023	5.950	6.420	5.780	6.400	23,737,412	+0.63(+10.92%)
Jan 25, 2023	5.690	5.820	5.520	5.770	7,972,511	-0.01(-0.17%)
Jan 24, 2023	5.840	5.890	5.650	5.780	7,683,130	-0.02(-0.34%)
Jan 23, 2023	5.790	5.950	5.570	5.800	16,369,804	+0.11(+1.93%)
Jan 20, 2023	5.590	5.855	5.431	5.690	22,761,492	+0.25(+4.60%)
Jan 19, 2023	5.400	5.570	5.345	5.440	26,959,886	-0.01(-0.18%)
Jan 18, 2023	5.680	5.810	5.100	5.450	49,648,160	-0.14(-2.50%)
Jan 17, 2023	6.080	6.130	5.420	5.590	87,161,256	-1.10(-16.44%)
Jan 13, 2023	6.190	6.695	6.170	6.690	15,507,978	+0.44(+7.04%)
Jan 12, 2023	6.280	6.325	5.761	6.250	11,421,997	-0.17(-2.65%)
Jan 11, 2023	6.010	6.520	5.880	6.420	13,798,379	+0.39(+6.47%)
Jan 10, 2023	6.040	6.140	5.700	6.030	15,196,950	+0.04(+0.67%)
Jan 09, 2023	6.140	6.220	5.750	5.990	14,864,755	+0.15(+2.57%)
Jan 06, 2023	6.660	6.674	5.780	5.840	22,648,426	-1.02(-14.87%)
Jan 05, 2023	6.180	7.100	6.150	6.860	30,689,928	+0.65(+10.47%)
Jan 04, 2023	6.090	6.400	5.820	6.210	26,468,548	+0.33(+5.61%)

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.