Skip to main content

Iqiyi Inc ADR (NQ: IQ )

2.610 -0.090 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.750 8.140 8.280 8,977,752 -0.47(-5.37%)
Oct 28, 2021 8.580 8.820 8.750 4,809,731 +0.03(+0.34%)
Oct 27, 2021 8.800 8.900 8.550 8.720 4,991,358 -0.12(-1.36%)
Oct 26, 2021 9.360 8.840 6,564,504 -0.59(-6.26%)
Oct 25, 2021 9.710 9.714 9.271 9.430 5,270,786 -0.16(-1.67%)
Oct 22, 2021 9.840 9.455 9.590 8,997,893 -0.16(-1.64%)
Oct 21, 2021 9.590 10.02 9.570 9.750 6,782,583 -0.02(-0.20%)
Oct 20, 2021 9.660 10.07 9.500 9.770 8,511,041 +0.17(+1.77%)
Oct 19, 2021 8.710 9.770 8.700 9.600 20,132,348 +1.10(+12.94%)
Oct 18, 2021 8.460 8.730 8.360 8.500 7,047,225 -0.12(-1.39%)
Oct 15, 2021 8.860 9.010 8.540 8.620 7,721,875 -0.31(-3.47%)
Oct 14, 2021 9.280 9.370 8.860 8.930 8,155,991 -0.48(-5.10%)
Oct 13, 2021 9.260 9.460 9.065 9.410 5,360,731 +0.18(+1.95%)
Oct 12, 2021 8.930 9.230 8.850 9.230 5,009,584 +0.23(+2.56%)
Oct 11, 2021 9.050 9.215 8.640 9.000 8,295,722 +0.21(+2.39%)
Oct 08, 2021 8.270 8.855 8.120 8.790 10,558,542 +0.62(+7.59%)
Oct 07, 2021 7.800 8.377 7.720 8.170 10,050,552 +0.72(+9.66%)
Oct 06, 2021 7.360 7.600 7.250 7.450 5,502,141 -0.02(-0.27%)
Oct 05, 2021 7.260 7.635 7.260 7.470 6,285,555 +0.21(+2.96%)
Oct 04, 2021 7.660 7.655 7.220 7.255 11,107,298 -0.54(-6.87%)
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.