Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.220 +0.190 (+4.71%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.780 4.820 4.530 4.660 8,345,227 -0.16(-3.32%)
Oct 30, 2023 5.010 5.050 4.750 4.820 6,234,821 +0.02(+0.42%)
Oct 27, 2023 4.830 5.015 4.790 4.800 10,724,998 +0.11(+2.35%)
Oct 26, 2023 4.690 4.800 4.630 4.690 6,504,814 +0.05(+1.08%)
Oct 25, 2023 4.730 4.830 4.600 4.640 6,119,327 -0.15(-3.13%)
Oct 24, 2023 4.550 5.030 4.550 4.790 12,460,492 +0.24(+5.27%)
Oct 23, 2023 4.520 4.570 4.390 4.550 4,613,692 -0.05(-1.09%)
Oct 20, 2023 4.490 4.670 4.430 4.600 10,346,204 +0.10(+2.22%)
Oct 19, 2023 4.520 4.565 4.460 4.500 5,125,435 -0.08(-1.75%)
Oct 18, 2023 4.630 4.760 4.510 4.580 8,185,378 -0.07(-1.51%)
Oct 17, 2023 4.690 4.790 4.635 4.650 8,877,732 -0.12(-2.52%)
Oct 16, 2023 4.730 4.845 4.570 4.770 4,092,103 -0.03(-0.63%)
Oct 13, 2023 4.690 4.820 4.625 4.800 5,274,501 +0.05(+1.05%)
Oct 12, 2023 5.010 5.080 4.665 4.750 6,272,180 -0.24(-4.81%)
Oct 11, 2023 5.000 5.180 4.950 4.990 8,538,301 +0.05(+1.01%)
Oct 10, 2023 4.750 5.040 4.750 4.940 8,918,178 +0.23(+4.88%)
Oct 09, 2023 4.700 4.750 4.620 4.710 3,688,170 -0.04(-0.84%)
Oct 06, 2023 4.580 4.865 4.580 4.750 6,897,414 +0.19(+4.17%)
Oct 05, 2023 4.460 4.610 4.450 4.560 6,377,545 +0.09(+2.01%)
Oct 04, 2023 4.480 4.550 4.380 4.470 7,614,704 -0.01(-0.22%)
Oct 03, 2023 4.580 4.645 4.380 4.480 7,800,933 -0.22(-4.68%)
Oct 02, 2023 4.710 4.750 4.650 4.700 3,264,641 -0.04(-0.84%)
Sep 29, 2023 4.790 4.850 4.710 4.740 3,718,745 +0.10(+2.16%)
Sep 28, 2023 4.670 4.710 4.595 4.640 5,534,143 -0.11(-2.32%)
Sep 27, 2023 4.860 4.880 4.665 4.750 5,677,319 -0.05(-1.04%)
Sep 26, 2023 4.670 4.949 4.670 4.800 7,492,353 +0.01(+0.21%)
Sep 25, 2023 4.600 4.790 4.745 4.790 5,144,041 +0.03(+0.63%)
Sep 22, 2023 4.845 4.960 4.755 4.760 4,694,306 +0.13(+2.81%)
Sep 21, 2023 4.540 4.680 4.500 4.630 6,412,424 -0.04(-0.86%)
Sep 20, 2023 4.700 4.850 4.670 4.670 6,493,299 -0.13(-2.71%)
Sep 19, 2023 4.770 4.820 4.650 4.800 5,345,903 +0.01(+0.21%)
Sep 18, 2023 4.740 4.850 4.610 4.790 7,093,868 +0.04(+0.84%)
Sep 15, 2023 4.780 4.810 4.680 4.750 3,841,170 -0.01(-0.21%)
Sep 14, 2023 4.640 4.860 4.620 4.760 6,483,837 +0.16(+3.48%)
Sep 13, 2023 4.590 4.710 4.495 4.600 9,855,561 -0.01(-0.22%)
Sep 12, 2023 4.720 4.790 4.575 4.610 8,932,293 -0.08(-1.71%)
Sep 11, 2023 4.740 4.790 4.640 4.690 5,445,443 +0.06(+1.30%)
Sep 08, 2023 4.780 4.780 4.560 4.630 6,373,190 -0.13(-2.73%)
Sep 07, 2023 4.740 4.760 4.600 4.760 6,182,324 -0.14(-2.86%)
Sep 06, 2023 4.980 5.050 4.880 4.900 3,826,465 -0.05(-1.01%)
Sep 05, 2023 5.080 5.180 4.920 4.950 6,206,872 -0.16(-3.13%)
Sep 01, 2023 5.090 5.500 5.090 5.110 11,555,507 +0.07(+1.39%)
Aug 31, 2023 4.910 5.090 4.900 5.040 8,021,089 +0.07(+1.41%)
Aug 30, 2023 4.900 5.020 4.840 4.970 5,021,941 +0.03(+0.61%)
Aug 29, 2023 4.950 5.180 4.870 4.940 12,403,005 +0.14(+2.92%)
Aug 28, 2023 4.640 4.845 4.630 4.800 8,717,317 +0.17(+3.67%)
Aug 25, 2023 4.750 4.750 4.530 4.630 8,927,864 -0.09(-1.91%)
Aug 24, 2023 4.760 4.860 4.660 4.720 14,442,045 +0.03(+0.64%)
Aug 23, 2023 4.940 4.940 4.480 4.690 23,354,040 -0.20(-4.09%)
Aug 22, 2023 5.230 5.240 4.750 4.890 17,252,628 -0.31(-5.96%)
Aug 21, 2023 5.140 5.250 5.050 5.200 9,183,386 -0.04(-0.76%)
Aug 18, 2023 5.380 5.480 5.170 5.240 10,943,307 -0.30(-5.42%)
Aug 17, 2023 5.680 5.680 5.505 5.540 6,759,793 +0.04(+0.73%)
Aug 16, 2023 5.510 5.570 5.410 5.500 7,543,993 -0.13(-2.31%)
Aug 15, 2023 5.660 5.710 5.530 5.630 7,105,211 -0.12(-2.09%)
Aug 14, 2023 5.780 5.780 5.500 5.750 5,157,561 -0.08(-1.37%)
Aug 11, 2023 5.830 5.895 5.740 5.830 5,442,829 -0.14(-2.35%)
Aug 10, 2023 6.140 6.470 5.950 5.970 13,683,660 +0.01(+0.17%)
Aug 09, 2023 6.070 6.145 5.880 5.960 5,293,168 +0.02(+0.34%)
Aug 08, 2023 5.780 5.970 5.720 5.940 5,287,498 -0.08(-1.33%)
Aug 07, 2023 5.980 6.040 5.840 6.020 5,220,245 +0.00(+0.00%)
Aug 04, 2023 6.200 6.280 6.020 6.020 6,694,002 -0.11(-1.79%)
Aug 03, 2023 5.990 6.270 5.910 6.130 10,433,310 +0.37(+6.42%)
Aug 02, 2023 5.890 5.950 5.650 5.760 10,799,513 -0.36(-5.88%)
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.