Skip to main content

Iqiyi Inc ADR (NQ: IQ )

2.700 +0.040 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 2.840 2.950 2.690 2.700 17,941,576 +0.04(+1.50%)
Nov 28, 2022 2.410 2.760 2.410 2.660 15,731,837 +0.22(+9.02%)
Nov 25, 2022 2.370 2.460 2.340 2.440 7,465,396 -0.04(-1.61%)
Nov 23, 2022 2.490 2.600 2.410 2.480 11,479,849 +0.05(+2.06%)
Nov 22, 2022 2.930 2.980 2.330 2.430 28,172,714 -0.41(-14.44%)
Nov 21, 2022 2.700 2.890 2.650 2.840 16,373,810 +0.06(+2.16%)
Nov 18, 2022 2.900 2.910 2.700 2.780 13,577,681 -0.18(-6.08%)
Nov 17, 2022 2.760 3.030 2.710 2.960 10,275,592 +0.11(+3.86%)
Nov 16, 2022 2.960 2.960 2.780 2.850 15,276,327 -0.25(-8.06%)
Nov 15, 2022 2.900 3.250 2.821 3.100 22,628,236 +0.44(+16.54%)
Nov 14, 2022 2.800 2.840 2.560 2.660 9,988,410 -0.09(-3.27%)
Nov 11, 2022 2.380 2.830 2.340 2.750 22,922,432 +0.44(+19.05%)
Nov 10, 2022 2.200 2.320 2.180 2.310 15,265,274 +0.29(+14.36%)
Nov 09, 2022 2.190 2.200 2.000 2.020 10,959,728 -0.25(-11.01%)
Nov 08, 2022 2.330 2.335 2.200 2.270 11,350,567 -0.10(-4.22%)
Nov 07, 2022 2.540 2.620 2.330 2.370 10,046,619 -0.07(-2.87%)
Nov 04, 2022 2.390 2.520 2.250 2.440 24,210,200 +0.25(+11.42%)
Nov 03, 2022 2.080 2.310 2.010 2.190 15,210,759 +0.05(+2.34%)
Nov 02, 2022 2.180 2.290 2.080 2.140 7,316,707 +0.01(+0.47%)
Nov 01, 2022 2.220 2.390 2.110 2.130 14,027,209 +0.11(+5.45%)
Oct 31, 2022 2.000 2.090 1.990 2.020 6,140,520 -0.03(-1.46%)
Oct 28, 2022 1.960 2.060 1.940 2.050 8,387,922 -0.02(-0.97%)
Oct 27, 2022 2.120 2.150 2.040 2.070 10,595,223 -0.13(-5.91%)
Oct 26, 2022 2.190 2.380 2.170 2.200 14,613,108 +0.00(+0.00%)
Oct 25, 2022 2.020 2.230 2.020 2.200 18,078,992 +0.19(+9.45%)
Oct 24, 2022 1.850 2.010 1.650 2.010 27,880,900 -0.02(-0.99%)
Oct 21, 2022 2.020 2.070 1.940 2.030 19,975,904 -0.04(-1.93%)
Oct 20, 2022 2.110 2.270 2.040 2.070 12,003,922 -0.06(-2.82%)
Oct 19, 2022 2.220 2.220 2.020 2.130 12,661,479 -0.16(-6.99%)
Oct 18, 2022 2.420 2.465 2.240 2.290 10,017,197 -0.05(-2.14%)
Oct 17, 2022 2.270 2.450 2.240 2.340 8,901,449 +0.13(+5.88%)
Oct 14, 2022 2.300 2.365 2.190 2.210 7,598,588 -0.08(-3.49%)
Oct 13, 2022 2.140 2.330 2.100 2.290 10,760,971 +0.03(+1.33%)
Oct 12, 2022 2.290 2.330 2.180 2.260 9,072,234 -0.01(-0.44%)
Oct 11, 2022 2.260 2.280 2.120 2.270 9,946,440 -0.02(-0.87%)
Oct 10, 2022 2.400 2.400 2.150 2.290 20,493,724 -0.16(-6.53%)
Oct 07, 2022 2.510 2.525 2.270 2.450 20,653,936 -0.14(-5.41%)
Oct 06, 2022 2.630 2.670 2.510 2.590 8,347,184 -0.03(-1.15%)
Oct 05, 2022 2.870 2.870 2.570 2.620 11,853,401 -0.26(-9.03%)
Oct 04, 2022 2.720 3.050 2.720 2.880 14,333,017 +0.24(+9.09%)
Oct 03, 2022 2.700 2.770 2.610 2.640 6,022,337 -0.07(-2.58%)
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%)
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.