Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.225 +0.195 (+4.84%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.220 5.380 5.190 5.340 8,781,723 +0.19(+3.69%)
Jun 29, 2023 5.070 5.230 4.960 5.150 13,327,080 -0.09(-1.72%)
Jun 28, 2023 5.190 5.245 5.040 5.240 10,691,083 -0.05(-0.95%)
Jun 27, 2023 5.200 5.350 5.180 5.290 8,519,813 +0.21(+4.13%)
Jun 26, 2023 5.010 5.180 5.010 5.080 6,596,072 +0.08(+1.60%)
Jun 23, 2023 5.040 5.085 4.950 5.000 7,971,094 -0.13(-2.53%)
Jun 22, 2023 5.240 5.260 5.080 5.130 9,504,586 -0.20(-3.75%)
Jun 21, 2023 5.250 5.390 5.170 5.330 15,063,903 +0.01(+0.19%)
Jun 20, 2023 5.320 5.440 5.250 5.320 13,819,968 -0.18(-3.27%)
Jun 16, 2023 5.570 5.680 5.410 5.500 12,926,977 +0.00(+0.00%)
Jun 15, 2023 5.330 5.535 5.265 5.500 21,454,806 +0.27(+5.16%)
Jun 14, 2023 5.000 5.320 5.000 5.230 13,273,690 +0.20(+3.98%)
Jun 13, 2023 4.850 5.230 4.838 5.030 16,607,348 +0.36(+7.71%)
Jun 12, 2023 4.970 4.970 4.580 4.670 19,559,904 -0.25(-5.08%)
Jun 09, 2023 5.110 5.190 4.910 4.920 21,280,860 -0.13(-2.57%)
Jun 08, 2023 4.900 5.145 4.855 5.050 16,114,485 +0.27(+5.65%)
Jun 07, 2023 4.750 5.030 4.700 4.780 10,290,503 +0.03(+0.63%)
Jun 06, 2023 4.370 4.890 4.345 4.750 15,730,984 +0.34(+7.71%)
Jun 05, 2023 4.480 4.490 4.350 4.410 4,743,856 -0.04(-0.90%)
Jun 02, 2023 4.420 4.615 4.390 4.450 13,765,565 +0.27(+6.46%)
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.