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

Iqiyi Inc ADR (NQ: IQ )

4.200 +0.030 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 4.600 4.750 4.460 4.540 29,427,706 -0.50(-9.92%)
Mar 30, 2022 4.860 5.610 4.780 5.040 31,851,770 +0.02(+0.40%)
Mar 29, 2022 5.040 5.210 4.830 5.020 50,237,020 +0.30(+6.36%)
Mar 28, 2022 4.390 4.720 4.380 4.720 17,924,388 +0.41(+9.51%)
Mar 25, 2022 4.510 4.540 4.180 4.310 22,950,412 -0.46(-9.64%)
Mar 24, 2022 4.720 4.950 4.260 4.770 36,326,472 +0.09(+1.92%)
Mar 23, 2022 4.070 5.160 3.850 4.680 71,417,368 +0.50(+11.96%)
Mar 22, 2022 3.630 4.440 3.503 4.180 41,378,080 +0.82(+24.40%)
Mar 21, 2022 3.340 3.590 3.120 3.360 21,397,602 -0.12(-3.45%)
Mar 18, 2022 2.980 3.885 2.880 3.480 39,372,172 +0.57(+19.59%)
Mar 17, 2022 2.890 3.050 2.670 2.910 34,561,056 -0.25(-7.91%)
Mar 16, 2022 2.690 3.410 2.450 3.160 67,563,320 +1.05(+49.76%)
Mar 15, 2022 2.040 2.230 1.860 2.110 45,401,244 +0.00(+0.00%)
Mar 14, 2022 2.500 2.500 2.040 2.110 44,106,816 -0.67(-24.10%)
Mar 11, 2022 3.280 3.280 2.770 2.780 28,269,992 -0.43(-13.40%)
Mar 10, 2022 3.900 3.900 2.940 3.210 60,111,664 -0.89(-21.71%)
Mar 09, 2022 4.080 4.245 4.020 4.100 13,647,152 +0.14(+3.54%)
Mar 08, 2022 4.240 4.260 3.880 3.960 18,830,916 -0.33(-7.69%)
Mar 07, 2022 4.240 4.450 4.220 4.290 15,831,781 +0.02(+0.47%)
Mar 04, 2022 4.650 4.910 4.240 4.270 17,941,600 -0.53(-11.04%)
Mar 03, 2022 5.000 5.140 4.695 4.800 9,355,810 -0.24(-4.76%)
Mar 02, 2022 5.590 5.620 4.650 5.040 25,845,660 +0.01(+0.20%)
Mar 01, 2022 4.370 5.770 4.350 5.030 59,394,424 +0.89(+21.50%)
Feb 28, 2022 3.900 4.360 3.850 4.140 14,643,534 +0.10(+2.48%)
Feb 25, 2022 3.990 4.090 3.931 4.040 9,203,969 +0.04(+1.00%)
Feb 24, 2022 3.620 4.000 3.540 4.000 19,482,966 +0.16(+4.17%)
Feb 23, 2022 4.090 4.155 3.840 3.840 8,309,980 -0.07(-1.79%)
Feb 22, 2022 3.990 4.140 3.890 3.910 10,002,131 -0.21(-5.10%)
Feb 18, 2022 4.120 0 -0.29(-6.58%)
Feb 17, 2022 4.400 4.790 4.360 4.410 7,596,737 -0.02(-0.45%)
Feb 16, 2022 4.490 4.600 4.230 4.430 10,642,302 -0.07(-1.56%)
Feb 15, 2022 4.320 4.620 4.250 4.500 10,353,482 +0.34(+8.17%)
Feb 14, 2022 4.270 4.360 4.080 4.160 8,931,461 -0.13(-3.03%)
Feb 11, 2022 4.550 4.630 4.270 4.290 6,493,555 -0.27(-5.92%)
Feb 10, 2022 4.380 4.780 4.360 4.560 11,494,382 -0.03(-0.65%)
Feb 09, 2022 4.140 4.645 4.100 4.590 13,950,970 +0.53(+13.05%)
Feb 08, 2022 3.870 4.100 3.810 4.060 6,835,978 +0.17(+4.37%)
Feb 07, 2022 3.970 4.200 3.880 3.890 6,977,176 -0.14(-3.47%)
Feb 04, 2022 4.070 4.130 3.840 4.030 8,556,175 +0.09(+2.28%)
Feb 03, 2022 4.100 3.910 3.940 6,917,417 -0.21(-5.06%)
Feb 02, 2022 4.500 4.500 4.100 4.150 9,138,933 -0.38(-8.39%)
Feb 01, 2022 4.070 4.570 4.070 4.530 14,838,238 +0.45(+11.03%)
Jan 31, 2022 3.570 4.080 15,233,475 +0.58(+16.57%)
Jan 28, 2022 3.420 3.510 3.260 3.500 12,115,845 +0.08(+2.34%)
Jan 27, 2022 3.600 3.680 3.400 3.420 13,853,801 -0.15(-4.07%)
Jan 26, 2022 4.255 4.290 3.560 3.565 21,806,044 -0.53(-13.05%)
Jan 25, 2022 4.040 4.325 3.980 4.100 9,174,520 -0.15(-3.53%)
Jan 24, 2022 4.250 4.265 3.910 4.250 9,155,419 -0.02(-0.47%)
Jan 21, 2022 4.700 4.740 4.215 4.270 11,672,639 -0.47(-9.92%)
Jan 20, 2022 5.100 5.200 4.740 4.740 9,690,361 -0.10(-2.07%)
Jan 19, 2022 4.850 4.980 4.705 4.840 5,832,576 +0.04(+0.83%)
Jan 18, 2022 4.850 5.080 4.750 4.800 5,948,898 -0.07(-1.44%)
Jan 14, 2022 4.870 0 +0.23(+4.96%)
Jan 13, 2022 4.830 4.920 4.620 4.640 7,213,887 -0.28(-5.69%)
Jan 12, 2022 5.070 5.192 4.850 4.920 9,135,928 +0.00(+0.00%)
Jan 11, 2022 4.580 4.985 4.510 4.920 9,178,914 +0.31(+6.72%)
Jan 10, 2022 4.400 4.680 4.217 4.610 10,904,972 +0.18(+4.06%)
Jan 07, 2022 4.310 4.680 4.222 4.430 14,903,758 +0.19(+4.48%)
Jan 06, 2022 4.300 4.395 3.930 4.240 13,714,708 +0.05(+1.19%)
Jan 05, 2022 4.180 4.645 4.150 4.190 7,610,407 -0.12(-2.78%)
Jan 04, 2022 4.520 4.530 4.080 4.310 8,576,631 -0.23(-5.07%)
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.