Skip to main content

Iqiyi Inc ADR (NQ: IQ )

2.541 -0.119 (-4.47%)
Streaming Delayed Price Updated: 1:45 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.500 2.688 2.460 2.660 26,373,406 +0.10(+3.91%)
Oct 10, 2024 2.690 2.729 2.530 2.560 22,316,566 -0.13(-4.83%)
Oct 09, 2024 2.660 2.740 2.600 2.690 22,940,524 -0.11(-3.93%)
Oct 08, 2024 2.700 2.800 2.690 2.800 22,304,708 -0.20(-6.67%)
Oct 07, 2024 3.200 3.210 2.840 3.000 46,120,456 -0.10(-3.23%)
Oct 04, 2024 3.100 3.140 2.980 3.100 27,757,608 +0.12(+4.03%)
Oct 03, 2024 2.990 3.150 2.960 2.980 28,192,356 -0.21(-6.58%)
Oct 02, 2024 3.290 3.340 3.040 3.190 52,865,140 +0.18(+5.98%)
Oct 01, 2024 2.950 3.050 2.740 3.010 38,896,396 +0.15(+5.24%)
Sep 30, 2024 3.200 3.350 2.820 2.860 75,741,240 +0.03(+1.06%)
Sep 27, 2024 2.750 3.170 2.730 2.830 66,247,532 +0.15(+5.60%)
Sep 26, 2024 2.640 2.825 2.480 2.680 63,933,844 +0.36(+15.52%)
Sep 25, 2024 2.340 2.380 2.290 2.320 15,946,157 -0.12(-4.92%)
Sep 24, 2024 2.330 2.470 2.300 2.440 28,144,916 +0.30(+14.02%)
Sep 23, 2024 2.100 2.250 2.070 2.140 8,835,935 +0.04(+1.90%)
Sep 20, 2024 2.190 2.200 2.085 2.100 5,804,823 -0.04(-1.87%)
Sep 19, 2024 2.150 2.200 2.120 2.140 8,733,262 +0.08(+3.88%)
Sep 18, 2024 2.080 2.120 2.050 2.060 7,721,518 +0.01(+0.49%)
Sep 17, 2024 1.990 2.130 1.990 2.050 8,275,822 +0.08(+4.06%)
Sep 16, 2024 1.980 1.988 1.920 1.970 5,341,710 +0.00(+0.00%)
Sep 13, 2024 2.000 2.010 1.940 1.970 8,114,338 -0.02(-1.01%)
Sep 12, 2024 2.010 2.040 1.940 1.990 13,604,298 +0.00(+0.00%)
Sep 11, 2024 2.050 2.070 1.970 1.990 6,606,070 -0.05(-2.45%)
Sep 10, 2024 2.100 2.100 2.030 2.040 7,199,575 -0.03(-1.45%)
Sep 09, 2024 1.980 2.080 1.930 2.070 8,769,386 +0.11(+5.61%)
Sep 06, 2024 2.040 2.040 1.940 1.960 10,389,158 -0.06(-2.97%)
Sep 05, 2024 2.080 2.130 2.010 2.020 10,911,597 -0.05(-2.42%)
Sep 04, 2024 2.090 2.140 2.060 2.070 6,353,672 -0.02(-0.96%)
Sep 03, 2024 2.180 2.180 2.070 2.090 15,018,981 -0.06(-2.79%)
Aug 30, 2024 2.270 2.305 2.120 2.150 12,835,231 -0.09(-4.02%)
Aug 29, 2024 2.220 2.280 2.160 2.240 9,526,937 +0.07(+3.23%)
Aug 28, 2024 2.240 2.250 2.080 2.170 15,290,244 -0.09(-3.98%)
Aug 27, 2024 2.320 2.335 2.220 2.260 21,119,744 -0.06(-2.38%)
Aug 26, 2024 2.330 2.340 2.255 2.315 11,297,072 -0.02(-1.07%)
Aug 23, 2024 2.640 2.640 2.310 2.340 36,458,048 -0.26(-10.00%)
Aug 22, 2024 3.000 3.000 2.560 2.600 38,513,544 -0.48(-15.58%)
Aug 21, 2024 3.060 3.110 3.020 3.080 7,893,370 +0.02(+0.65%)
Aug 20, 2024 3.220 3.250 3.045 3.060 9,038,389 -0.25(-7.55%)
Aug 19, 2024 3.170 3.370 3.140 3.310 7,449,102 +0.19(+6.09%)
Aug 16, 2024 3.060 3.140 3.045 3.120 4,819,533 +0.06(+1.96%)
Aug 15, 2024 3.150 3.150 3.020 3.060 7,098,215 -0.07(-2.24%)
Aug 14, 2024 3.260 3.310 3.100 3.130 6,782,395 -0.17(-5.15%)
Aug 13, 2024 3.230 3.320 3.130 3.300 7,043,196 +0.05(+1.54%)
Aug 12, 2024 3.130 3.280 3.130 3.250 7,396,438 +0.13(+4.17%)
Aug 09, 2024 3.130 3.195 3.090 3.120 6,513,176 -0.04(-1.27%)
Aug 08, 2024 3.160 3.230 3.120 3.160 4,096,036 +0.01(+0.32%)
Aug 07, 2024 3.230 3.305 3.140 3.150 4,957,704 -0.04(-1.25%)
Aug 06, 2024 3.120 3.230 3.090 3.190 6,776,901 +0.07(+2.24%)
Aug 05, 2024 3.020 3.150 3.010 3.120 7,881,107 -0.04(-1.27%)
Aug 02, 2024 3.120 3.190 3.100 3.160 4,736,204 -0.05(-1.56%)
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.