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

iQIYI, Inc. - American Depositary Shares (NQ:IQ)

2.330 +0.340 (+17.09%)
Official Closing Price Updated: 4:15 PM EDT, Aug 18, 2025 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 (%)
Aug 18, 2025 2.320 2.530 2.290 2.330 107,969,200 +0.34(+17.09%)
Aug 15, 2025 1.930 2.095 1.930 1.990 32,420,908 +0.08(+4.19%)
Aug 14, 2025 1.900 1.950 1.890 1.910 9,798,917 -0.04(-2.05%)
Aug 13, 2025 1.900 1.980 1.900 1.950 21,922,488 +0.10(+5.41%)
Aug 12, 2025 1.830 1.870 1.815 1.850 11,023,310 +0.04(+2.21%)
Aug 11, 2025 1.840 1.850 1.790 1.810 8,518,373 -0.03(-1.63%)
Aug 08, 2025 1.840 1.850 1.820 1.840 7,246,955 -0.01(-0.54%)
Aug 07, 2025 1.880 1.910 1.830 1.850 8,359,333 -0.01(-0.54%)
Aug 06, 2025 1.950 1.960 1.860 1.860 21,449,742 +0.01(+0.54%)
Aug 05, 2025 1.880 1.885 1.830 1.850 8,296,071 +0.01(+0.54%)
Aug 04, 2025 1.870 1.895 1.830 1.840 7,914,584 +0.02(+1.10%)
Aug 01, 2025 1.810 1.840 1.790 1.820 17,701,976 -0.02(-1.09%)
Jul 31, 2025 1.850 1.880 1.820 1.840 12,883,245 -0.02(-1.08%)
Jul 30, 2025 1.860 1.882 1.830 1.860 19,687,144 -0.03(-1.59%)
Jul 29, 2025 1.930 1.940 1.870 1.890 15,829,856 -0.04(-2.07%)
Jul 28, 2025 2.010 2.020 1.900 1.930 25,642,396 -0.07(-3.50%)
Jul 25, 2025 2.030 2.030 1.970 2.000 15,832,600 -0.04(-1.96%)
Jul 24, 2025 2.130 2.130 2.010 2.040 18,676,100 -0.04(-1.92%)
Jul 23, 2025 2.050 2.120 2.030 2.080 30,358,384 +0.09(+4.52%)
Jul 22, 2025 1.980 2.020 1.920 1.990 22,163,892 +0.02(+1.02%)
Jul 21, 2025 2.040 2.085 1.950 1.970 25,226,744 +0.01(+0.51%)
Jul 18, 2025 1.920 2.120 1.920 1.960 50,522,448 +0.07(+3.70%)
Jul 17, 2025 1.840 1.940 1.840 1.890 17,976,718 +0.03(+1.61%)
Jul 16, 2025 1.890 1.890 1.800 1.860 15,967,709 +0.00(+0.00%)
Jul 15, 2025 1.820 1.920 1.800 1.860 33,744,192 +0.07(+3.91%)
Jul 14, 2025 1.830 1.860 1.770 1.790 21,717,534 -0.04(-2.19%)
Jul 11, 2025 1.880 1.880 1.820 1.830 10,672,683 +0.00(+0.00%)
Jul 10, 2025 1.800 1.860 1.800 1.830 9,873,844 +0.01(+0.55%)
Jul 09, 2025 1.830 1.830 1.790 1.820 15,634,823 -0.01(-0.55%)
Jul 08, 2025 1.800 1.880 1.790 1.830 24,726,082 +0.06(+3.39%)
Jul 07, 2025 1.760 1.870 1.760 1.770 22,045,314 -0.01(-0.56%)
Jul 03, 2025 1.740 1.780 1.720 1.780 18,023,442 +0.03(+1.71%)
Jul 02, 2025 1.750 1.770 1.730 1.750 12,012,465 -0.01(-0.57%)
Jul 01, 2025 1.770 1.790 1.740 1.760 12,469,563 -0.01(-0.56%)
Jun 30, 2025 1.795 1.800 1.750 1.770 11,458,405 +0.00(+0.00%)
Jun 27, 2025 1.750 1.800 1.750 1.770 12,260,180 -0.01(-0.56%)
Jun 26, 2025 1.750 1.800 1.720 1.780 15,630,162 +0.03(+1.71%)
Jun 25, 2025 1.780 1.810 1.710 1.750 27,164,804 -0.03(-1.69%)
Jun 24, 2025 1.730 1.780 1.730 1.780 18,280,140 +0.08(+4.71%)
Jun 23, 2025 1.680 1.740 1.670 1.700 15,196,796 +0.00(+0.00%)
Jun 20, 2025 1.690 1.710 1.680 1.700 16,073,480 +0.01(+0.59%)
Jun 18, 2025 1.720 1.730 1.670 1.690 13,180,179 -0.04(-2.31%)
Jun 17, 2025 1.760 1.770 1.715 1.730 9,457,731 -0.04(-2.26%)
Jun 16, 2025 1.760 1.820 1.740 1.770 22,185,732 +0.04(+2.31%)
Jun 13, 2025 1.780 1.800 1.710 1.730 29,162,140 -0.10(-5.46%)
Jun 12, 2025 1.820 1.850 1.790 1.830 12,841,892 +0.02(+1.10%)
Jun 11, 2025 1.850 1.880 1.800 1.810 16,867,864 -0.01(-0.55%)
Jun 10, 2025 1.810 1.850 1.780 1.820 31,521,822 +0.05(+2.82%)
Jun 09, 2025 1.705 1.810 1.705 1.770 33,824,028 +0.08(+4.73%)
Jun 06, 2025 1.650 1.710 1.650 1.690 8,640,619 +0.02(+1.20%)
Jun 05, 2025 1.670 1.695 1.630 1.670 30,981,366 +0.01(+0.60%)
Jun 04, 2025 1.650 1.710 1.650 1.660 11,460,378 -0.01(-0.60%)
Jun 03, 2025 1.630 1.680 1.630 1.670 15,684,124 +0.05(+3.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.