Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.240 +0.210 (+5.21%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.120 7.420 7.030 7.280 7,531,668 +0.13(+1.82%)
Mar 30, 2023 7.130 7.370 6.960 7.150 10,693,243 +0.13(+1.85%)
Mar 29, 2023 6.880 7.090 6.730 7.020 11,912,303 +0.09(+1.30%)
Mar 28, 2023 6.840 7.030 6.650 6.930 13,335,661 +0.26(+3.90%)
Mar 27, 2023 6.740 6.780 6.420 6.670 11,700,717 -0.17(-2.49%)
Mar 24, 2023 7.050 7.231 6.820 6.840 7,257,846 -0.25(-3.53%)
Mar 23, 2023 7.200 7.515 6.890 7.090 14,836,454 +0.17(+2.46%)
Mar 22, 2023 7.090 7.135 6.835 6.920 5,839,756 -0.03(-0.43%)
Mar 21, 2023 7.010 7.150 6.710 6.950 8,777,269 +0.11(+1.61%)
Mar 20, 2023 6.470 7.090 6.330 6.840 10,402,095 +0.05(+0.74%)
Mar 17, 2023 7.160 7.190 6.715 6.790 19,828,266 -0.32(-4.50%)
Mar 16, 2023 6.900 7.140 6.801 7.110 8,664,148 +0.19(+2.75%)
Mar 15, 2023 6.930 7.140 6.620 6.920 12,974,388 -0.27(-3.76%)
Mar 14, 2023 7.090 7.360 6.980 7.190 9,562,746 +0.01(+0.14%)
Mar 13, 2023 7.190 7.340 7.040 7.180 9,289,405 -0.13(-1.78%)
Mar 10, 2023 7.150 7.428 7.060 7.310 9,884,430 +0.12(+1.67%)
Mar 09, 2023 7.280 7.435 7.109 7.190 16,228,675 -0.33(-4.39%)
Mar 08, 2023 7.460 7.600 7.160 7.520 7,948,671 -0.03(-0.40%)
Mar 07, 2023 7.470 7.760 7.320 7.550 10,751,756 -0.04(-0.53%)
Mar 06, 2023 7.800 7.860 7.532 7.590 13,636,650 -0.11(-1.43%)
Mar 03, 2023 7.440 7.730 7.220 7.700 17,184,632 +0.29(+3.91%)
Mar 02, 2023 6.830 7.420 6.780 7.410 29,376,364 +0.56(+8.18%)
Mar 01, 2023 6.950 7.310 6.465 6.850 52,833,528 -0.88(-11.38%)
Feb 28, 2023 7.600 7.840 7.510 7.730 14,060,790 +0.04(+0.52%)
Feb 27, 2023 7.290 7.747 7.290 7.690 12,079,677 +0.32(+4.34%)
Feb 24, 2023 6.870 7.410 6.850 7.370 15,938,401 +0.28(+3.95%)
Feb 23, 2023 7.450 7.760 7.075 7.090 20,415,168 -0.23(-3.14%)
Feb 22, 2023 7.810 7.970 6.830 7.320 32,969,678 +0.08(+1.10%)
Feb 21, 2023 6.800 7.460 6.740 7.240 18,531,902 +0.29(+4.17%)
Feb 17, 2023 7.010 7.160 6.930 6.950 6,824,032 -0.25(-3.47%)
Feb 16, 2023 7.260 7.430 7.150 7.200 8,620,989 -0.28(-3.74%)
Feb 15, 2023 7.480 7.770 6.990 7.480 14,178,420 +0.20(+2.75%)
Feb 14, 2023 7.340 7.470 7.140 7.280 13,347,502 -0.24(-3.19%)
Feb 13, 2023 7.680 7.989 7.490 7.520 15,856,518 +0.07(+0.94%)
Feb 10, 2023 7.300 7.800 7.230 7.450 17,827,488 -0.16(-2.10%)
Feb 09, 2023 7.400 7.780 7.380 7.610 17,171,644 +0.58(+8.33%)
Feb 08, 2023 7.320 7.520 6.800 7.025 17,129,248 -0.34(-4.68%)
Feb 07, 2023 7.170 7.790 7.115 7.370 19,962,400 +0.43(+6.20%)
Feb 06, 2023 6.980 7.080 6.730 6.940 22,071,052 -0.47(-6.34%)
Feb 03, 2023 7.300 7.550 7.165 7.410 15,304,330 -0.14(-1.85%)
Feb 02, 2023 7.440 7.880 7.370 7.550 33,130,204 +0.24(+3.28%)
Feb 01, 2023 6.950 7.350 6.910 7.310 22,612,044 +0.61(+9.10%)
Jan 31, 2023 6.830 6.960 6.630 6.700 17,170,464 -0.22(-3.18%)
Jan 30, 2023 5.900 6.968 5.800 6.920 42,697,532 +0.68(+10.90%)
Jan 27, 2023 6.390 6.490 6.020 6.240 15,878,429 -0.16(-2.50%)
Jan 26, 2023 5.950 6.420 5.780 6.400 23,737,412 +0.63(+10.92%)
Jan 25, 2023 5.690 5.820 5.520 5.770 7,972,511 -0.01(-0.17%)
Jan 24, 2023 5.840 5.890 5.650 5.780 7,683,130 -0.02(-0.34%)
Jan 23, 2023 5.790 5.950 5.570 5.800 16,369,804 +0.11(+1.93%)
Jan 20, 2023 5.590 5.855 5.431 5.690 22,761,492 +0.25(+4.60%)
Jan 19, 2023 5.400 5.570 5.345 5.440 26,959,886 -0.01(-0.18%)
Jan 18, 2023 5.680 5.810 5.100 5.450 49,648,160 -0.14(-2.50%)
Jan 17, 2023 6.080 6.130 5.420 5.590 87,161,256 -1.10(-16.44%)
Jan 13, 2023 6.190 6.695 6.170 6.690 15,507,978 +0.44(+7.04%)
Jan 12, 2023 6.280 6.325 5.761 6.250 11,421,997 -0.17(-2.65%)
Jan 11, 2023 6.010 6.520 5.880 6.420 13,798,379 +0.39(+6.47%)
Jan 10, 2023 6.040 6.140 5.700 6.030 15,196,950 +0.04(+0.67%)
Jan 09, 2023 6.140 6.220 5.750 5.990 14,864,755 +0.15(+2.57%)
Jan 06, 2023 6.660 6.674 5.780 5.840 22,648,426 -1.02(-14.87%)
Jan 05, 2023 6.180 7.100 6.150 6.860 30,689,928 +0.65(+10.47%)
Jan 04, 2023 6.090 6.400 5.820 6.210 26,468,548 +0.33(+5.61%)
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.