Skip to main content

Iqiyi Inc ADR (NQ: IQ )

2.340 -0.130 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 2.390 2.400 2.250 2.340 17,568,290 -0.13(-5.26%)
Nov 07, 2024 2.600 2.620 2.400 2.470 19,843,884 -0.04(-1.59%)
Nov 06, 2024 2.480 2.550 2.425 2.510 12,307,201 -0.07(-2.71%)
Nov 05, 2024 2.560 2.610 2.530 2.580 9,812,931 +0.12(+4.88%)
Nov 04, 2024 2.470 2.540 2.450 2.460 8,913,593 +0.00(+0.00%)
Nov 01, 2024 2.620 2.620 2.420 2.460 16,562,270 -0.15(-5.75%)
Oct 31, 2024 2.700 2.700 2.590 2.610 12,705,187 -0.09(-3.33%)
Oct 30, 2024 2.700 2.790 2.660 2.700 8,237,487 -0.02(-0.74%)
Oct 29, 2024 2.810 2.820 2.705 2.720 12,393,150 -0.08(-2.86%)
Oct 28, 2024 2.620 2.850 2.590 2.800 18,401,508 +0.25(+9.80%)
Oct 25, 2024 2.540 2.620 2.540 2.550 12,544,861 +0.02(+0.79%)
Oct 24, 2024 2.520 2.560 2.480 2.530 6,425,043 +0.00(+0.00%)
Oct 23, 2024 2.590 2.620 2.500 2.530 10,456,450 -0.05(-1.94%)
Oct 22, 2024 2.370 2.680 2.370 2.580 26,600,454 +0.17(+7.05%)
Oct 21, 2024 2.360 2.430 2.350 2.410 8,138,377 -0.01(-0.41%)
Oct 18, 2024 2.500 2.539 2.410 2.420 15,155,604 +0.06(+2.54%)
Oct 17, 2024 2.380 2.400 2.310 2.360 13,595,098 -0.09(-3.67%)
Oct 16, 2024 2.420 2.490 2.365 2.450 12,111,307 +0.06(+2.51%)
Oct 15, 2024 2.470 2.480 2.380 2.390 19,953,736 -0.14(-5.53%)
Oct 14, 2024 2.590 2.640 2.480 2.530 16,774,021 -0.13(-4.89%)
Oct 11, 2024 2.500 2.688 2.460 2.660 26,373,406 +0.10(+3.91%)
Oct 10, 2024 2.690 2.729 2.530 2.560 22,316,566 -0.13(-4.83%)
Oct 09, 2024 2.660 2.740 2.600 2.690 22,940,524 -0.11(-3.93%)
Oct 08, 2024 2.700 2.800 2.690 2.800 22,304,708 -0.20(-6.67%)
Oct 07, 2024 3.200 3.210 2.840 3.000 46,120,456 -0.10(-3.23%)
Oct 04, 2024 3.100 3.140 2.980 3.100 27,757,608 +0.12(+4.03%)
Oct 03, 2024 2.990 3.150 2.960 2.980 28,192,356 -0.21(-6.58%)
Oct 02, 2024 3.290 3.340 3.040 3.190 52,865,140 +0.18(+5.98%)
Oct 01, 2024 2.950 3.050 2.740 3.010 38,896,396 +0.15(+5.24%)
Sep 30, 2024 3.200 3.350 2.820 2.860 75,741,240 +0.03(+1.06%)
Sep 27, 2024 2.750 3.170 2.730 2.830 66,247,532 +0.15(+5.60%)
Sep 26, 2024 2.640 2.825 2.480 2.680 63,933,844 +0.36(+15.52%)
Sep 25, 2024 2.340 2.380 2.290 2.320 15,946,157 -0.12(-4.92%)
Sep 24, 2024 2.330 2.470 2.300 2.440 28,144,916 +0.30(+14.02%)
Sep 23, 2024 2.100 2.250 2.070 2.140 8,835,935 +0.04(+1.90%)
Sep 20, 2024 2.190 2.200 2.085 2.100 5,804,823 -0.04(-1.87%)
Sep 19, 2024 2.150 2.200 2.120 2.140 8,733,262 +0.08(+3.88%)
Sep 18, 2024 2.080 2.120 2.050 2.060 7,721,518 +0.01(+0.49%)
Sep 17, 2024 1.990 2.130 1.990 2.050 8,275,822 +0.08(+4.06%)
Sep 16, 2024 1.980 1.988 1.920 1.970 5,341,710 +0.00(+0.00%)
Sep 13, 2024 2.000 2.010 1.940 1.970 8,114,338 -0.02(-1.01%)
Sep 12, 2024 2.010 2.040 1.940 1.990 13,604,298 +0.00(+0.00%)
Sep 11, 2024 2.050 2.070 1.970 1.990 6,606,070 -0.05(-2.45%)
Sep 10, 2024 2.100 2.100 2.030 2.040 7,199,575 -0.03(-1.45%)
Sep 09, 2024 1.980 2.080 1.930 2.070 8,769,386 +0.11(+5.61%)
Sep 06, 2024 2.040 2.040 1.940 1.960 10,389,158 -0.06(-2.97%)
Sep 05, 2024 2.080 2.130 2.010 2.020 10,911,597 -0.05(-2.42%)
Sep 04, 2024 2.090 2.140 2.060 2.070 6,353,672 -0.02(-0.96%)
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.