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

Iqiyi Inc ADR (NQ: IQ )

4.090 -0.110 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2022 2.720 2.790 2.685 2.710 7,553,598 -0.06(-2.17%)
Sep 29, 2022 2.780 2.841 2.675 2.770 8,739,186 -0.12(-4.15%)
Sep 28, 2022 2.850 2.900 2.750 2.890 7,211,758 -0.02(-0.69%)
Sep 27, 2022 2.940 3.040 2.880 2.910 5,859,011 +0.03(+1.04%)
Sep 26, 2022 2.950 3.060 2.860 2.880 5,818,312 -0.09(-3.03%)
Sep 23, 2022 3.000 3.020 2.880 2.970 6,925,064 -0.09(-2.94%)
Sep 22, 2022 3.160 3.241 3.050 3.060 7,173,090 -0.02(-0.65%)
Sep 21, 2022 3.210 3.225 3.060 3.080 6,322,359 -0.14(-4.35%)
Sep 20, 2022 3.260 3.365 3.220 3.220 4,752,820 -0.05(-1.53%)
Sep 19, 2022 3.090 3.300 3.090 3.270 6,117,665 +0.14(+4.47%)
Sep 16, 2022 3.270 3.290 3.100 3.130 6,590,991 -0.21(-6.29%)
Sep 15, 2022 3.450 3.500 3.310 3.340 4,850,371 -0.13(-3.75%)
Sep 14, 2022 3.370 3.480 3.210 3.470 7,894,399 +0.12(+3.58%)
Sep 13, 2022 3.280 3.480 3.263 3.350 10,964,532 -0.13(-3.74%)
Sep 12, 2022 3.440 3.490 3.360 3.480 4,180,141 +0.12(+3.57%)
Sep 09, 2022 3.400 3.590 3.340 3.360 7,175,604 +0.08(+2.44%)
Sep 08, 2022 3.270 3.475 3.205 3.280 10,158,995 -0.15(-4.37%)
Sep 07, 2022 3.100 3.440 3.060 3.430 11,148,715 +0.39(+12.83%)
Sep 06, 2022 3.540 3.545 3.035 3.040 16,402,473 -0.49(-13.88%)
Sep 02, 2022 3.680 3.735 3.520 3.530 5,538,491 -0.18(-4.85%)
Sep 01, 2022 3.630 3.720 3.470 3.710 8,095,884 +0.05(+1.37%)
Aug 31, 2022 3.680 3.820 3.605 3.660 9,463,085 +0.11(+3.10%)
Aug 30, 2022 3.800 3.860 3.520 3.550 17,951,126 -0.38(-9.67%)
Aug 29, 2022 4.010 4.250 3.890 3.930 11,034,818 -0.01(-0.25%)
Aug 26, 2022 4.270 4.380 3.860 3.940 17,287,912 -0.03(-0.76%)
Aug 25, 2022 3.830 4.010 3.765 3.970 12,434,193 +0.32(+8.77%)
Aug 24, 2022 3.400 3.780 3.340 3.650 8,669,307 +0.22(+6.41%)
Aug 23, 2022 3.600 3.720 3.420 3.430 8,117,951 -0.19(-5.25%)
Aug 22, 2022 3.590 3.720 3.525 3.620 3,954,688 +0.03(+0.84%)
Aug 19, 2022 3.710 3.720 3.550 3.590 5,098,413 -0.14(-3.75%)
Aug 18, 2022 3.770 3.790 3.610 3.730 3,453,944 -0.04(-1.06%)
Aug 17, 2022 3.960 3.980 3.760 3.770 5,216,174 -0.27(-6.68%)
Aug 16, 2022 3.970 4.060 3.930 4.040 4,485,542 +0.00(+0.00%)
Aug 15, 2022 3.910 4.070 3.850 4.040 5,287,666 +0.12(+3.06%)
Aug 12, 2022 3.760 3.940 3.700 3.920 4,338,711 +0.04(+1.03%)
Aug 11, 2022 3.800 4.100 3.800 3.880 7,528,536 +0.11(+2.92%)
Aug 10, 2022 3.700 3.785 3.560 3.770 16,840,554 +0.10(+2.72%)
Aug 09, 2022 3.920 3.920 3.660 3.670 4,586,429 -0.25(-6.38%)
Aug 08, 2022 3.920 4.010 3.890 3.920 11,346,652 +0.01(+0.26%)
Aug 05, 2022 3.800 3.910 3.735 3.910 7,515,797 +0.01(+0.26%)
Aug 04, 2022 4.130 4.265 3.860 3.900 8,348,586 -0.08(-2.01%)
Aug 03, 2022 3.750 3.990 3.725 3.980 8,809,828 +0.20(+5.29%)
Aug 02, 2022 3.450 3.880 3.440 3.780 14,860,012 +0.23(+6.48%)
Aug 01, 2022 3.680 3.690 3.460 3.550 15,218,703 -0.27(-7.07%)
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%)
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.