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

Iqiyi Inc ADR (NQ: IQ )

4.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 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 (%)
Jul 29, 2022 3.950 3.980 3.800 3.820 10,005,453 -0.36(-8.61%)
Jul 28, 2022 4.160 4.200 3.880 4.180 9,991,308 -0.06(-1.42%)
Jul 27, 2022 4.240 4.260 4.080 4.240 7,213,753 +0.02(+0.47%)
Jul 26, 2022 4.450 4.450 4.170 4.220 7,111,082 -0.18(-4.09%)
Jul 25, 2022 4.450 4.490 4.265 4.400 7,965,958 -0.04(-0.90%)
Jul 22, 2022 4.470 4.780 4.380 4.440 11,356,004 -0.13(-2.84%)
Jul 21, 2022 4.320 4.590 4.290 4.570 13,989,933 +0.25(+5.79%)
Jul 20, 2022 4.240 4.420 4.210 4.320 12,882,090 +0.03(+0.70%)
Jul 19, 2022 4.150 4.410 4.090 4.290 20,366,042 +0.38(+9.72%)
Jul 18, 2022 3.990 4.100 3.850 3.910 16,212,151 +0.25(+6.83%)
Jul 15, 2022 3.650 3.680 3.470 3.660 9,485,078 -0.04(-1.08%)
Jul 14, 2022 3.980 4.010 3.690 3.700 9,339,634 -0.31(-7.73%)
Jul 13, 2022 3.890 4.140 3.810 4.010 12,439,358 +0.01(+0.25%)
Jul 12, 2022 3.950 4.060 3.750 4.000 9,741,051 +0.06(+1.52%)
Jul 11, 2022 4.060 4.060 3.760 3.940 12,153,133 -0.27(-6.41%)
Jul 08, 2022 4.210 4.290 4.100 4.210 7,243,619 -0.14(-3.22%)
Jul 07, 2022 4.180 4.350 4.110 4.350 7,488,899 +0.24(+5.84%)
Jul 06, 2022 4.370 4.480 4.020 4.110 10,326,307 -0.37(-8.26%)
Jul 05, 2022 4.280 4.490 4.150 4.480 7,230,809 +0.11(+2.52%)
Jul 01, 2022 4.140 4.490 4.140 4.370 8,106,518 +0.17(+4.05%)
Jun 30, 2022 4.370 4.400 4.090 4.200 10,282,018 -0.23(-5.19%)
Jun 29, 2022 4.430 4.500 4.310 4.430 5,807,555 -0.11(-2.42%)
Jun 28, 2022 4.700 4.770 4.480 4.540 8,655,227 -0.08(-1.73%)
Jun 27, 2022 4.840 4.870 4.540 4.620 7,007,577 -0.11(-2.33%)
Jun 24, 2022 4.650 4.865 4.560 4.730 8,837,672 +0.17(+3.73%)
Jun 23, 2022 4.540 4.685 4.420 4.560 8,691,988 +0.15(+3.40%)
Jun 22, 2022 4.540 4.680 4.400 4.410 9,799,583 -0.21(-4.55%)
Jun 21, 2022 4.550 4.730 4.450 4.620 12,551,540 +0.13(+3.01%)
Jun 17, 2022 4.590 4.590 4.180 4.485 14,453,931 +0.12(+2.87%)
Jun 16, 2022 4.320 4.450 4.155 4.360 10,361,853 -0.20(-4.39%)
Jun 15, 2022 4.620 4.780 4.450 4.560 19,205,160 -0.11(-2.36%)
Jun 14, 2022 4.110 4.700 4.070 4.670 22,842,088 +0.77(+19.74%)
Jun 13, 2022 4.050 4.170 3.820 3.900 12,280,714 -0.35(-8.24%)
Jun 10, 2022 4.550 4.680 4.230 4.250 13,806,923 -0.29(-6.39%)
Jun 09, 2022 4.730 4.736 4.490 4.540 13,080,042 -0.47(-9.38%)
Jun 08, 2022 5.000 5.185 4.830 5.010 21,450,552 +0.10(+2.04%)
Jun 07, 2022 4.500 4.930 4.470 4.910 16,625,839 +0.35(+7.68%)
Jun 06, 2022 4.290 4.830 4.280 4.560 29,936,508 +0.51(+12.59%)
Jun 03, 2022 4.210 4.290 3.980 4.050 11,266,823 -0.27(-6.25%)
Jun 02, 2022 3.980 4.370 3.966 4.320 14,138,887 +0.30(+7.46%)
Jun 01, 2022 4.100 4.250 3.920 4.020 15,446,193 -0.08(-1.95%)
May 31, 2022 4.150 4.245 3.900 4.100 22,805,452 +0.12(+3.02%)
May 27, 2022 4.030 4.050 3.750 3.980 22,756,332 +0.07(+1.79%)
May 26, 2022 3.890 3.960 3.710 3.910 29,834,144 +0.33(+9.22%)
May 25, 2022 3.560 3.660 3.410 3.580 13,284,880 +0.17(+4.99%)
May 24, 2022 3.840 3.840 3.340 3.410 14,691,276 -0.59(-14.75%)
May 23, 2022 4.110 4.210 3.840 4.000 14,405,996 -0.11(-2.68%)
May 20, 2022 4.230 4.572 3.960 4.110 27,647,892 +0.04(+0.98%)
May 19, 2022 3.800 4.120 3.760 4.070 18,160,072 +0.31(+8.24%)
May 18, 2022 3.520 4.020 3.520 3.760 27,709,956 +0.08(+2.17%)
May 17, 2022 3.640 4.140 3.590 3.680 41,697,192 +0.27(+7.92%)
May 16, 2022 3.090 3.770 3.040 3.410 30,721,584 +0.44(+14.81%)
May 13, 2022 2.820 3.120 2.820 2.970 15,260,681 +0.23(+8.39%)
May 12, 2022 2.630 2.850 2.450 2.740 18,690,344 +0.08(+3.01%)
May 11, 2022 3.070 3.170 2.640 2.660 16,371,351 -0.36(-11.92%)
May 10, 2022 3.010 3.190 2.900 3.020 13,571,930 +0.16(+5.59%)
May 09, 2022 3.070 3.110 2.790 2.860 14,269,947 -0.35(-10.90%)
May 06, 2022 3.350 3.355 3.040 3.210 11,856,411 -0.17(-5.03%)
May 05, 2022 3.710 3.840 3.260 3.380 14,190,834 -0.52(-13.33%)
May 04, 2022 3.570 3.920 3.420 3.900 11,130,482 +0.27(+7.44%)
May 03, 2022 3.690 3.840 3.550 3.630 10,703,099 -0.06(-1.63%)
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.