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

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
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 (%)
May 31, 2023 4.180 4.220 3.940 4.060 11,683,421 -0.17(-4.02%)
May 30, 2023 4.510 4.560 4.120 4.230 12,424,437 -0.27(-6.00%)
May 26, 2023 4.580 4.600 4.420 4.500 7,056,948 +0.01(+0.22%)
May 25, 2023 4.600 4.630 4.420 4.490 7,645,035 -0.14(-3.02%)
May 24, 2023 4.700 4.720 4.400 4.630 15,889,053 -0.10(-2.11%)
May 23, 2023 4.780 4.900 4.665 4.730 13,515,356 -0.19(-3.86%)
May 22, 2023 5.070 5.270 4.910 4.920 13,764,285 -0.04(-0.81%)
May 19, 2023 5.190 5.190 4.920 4.960 15,842,425 -0.28(-5.34%)
May 18, 2023 5.450 5.455 5.160 5.240 11,874,115 -0.21(-3.85%)
May 17, 2023 5.540 5.600 5.425 5.450 13,732,513 -0.04(-0.82%)
May 16, 2023 6.250 6.250 5.370 5.495 24,473,400 -0.47(-7.96%)
May 15, 2023 6.000 6.080 5.740 5.970 22,726,160 +0.31(+5.48%)
May 12, 2023 5.760 5.910 5.580 5.660 9,638,453 -0.13(-2.25%)
May 11, 2023 5.590 5.850 5.545 5.790 8,589,059 +0.20(+3.58%)
May 10, 2023 5.770 5.850 5.500 5.590 11,290,656 -0.22(-3.79%)
May 09, 2023 5.720 5.860 5.660 5.810 4,761,944 -0.11(-1.86%)
May 08, 2023 6.030 6.055 5.805 5.920 5,951,081 -0.09(-1.50%)
May 05, 2023 6.020 6.215 5.900 6.010 7,518,057 +0.05(+0.84%)
May 04, 2023 5.910 6.195 5.825 5.960 8,451,296 +0.14(+2.41%)
May 03, 2023 5.760 5.910 5.590 5.820 7,293,544 +0.04(+0.69%)
May 02, 2023 6.020 6.020 5.633 5.780 6,948,911 -0.37(-6.02%)
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.