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

Iqiyi Inc ADR (NQ: IQ )

2.150 +0.160 (+8.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.070 2.190 2.065 2.150 26,776,436 +0.16(+8.04%)
Nov 26, 2024 2.110 2.110 1.970 1.990 16,671,698 -0.09(-4.33%)
Nov 25, 2024 1.960 2.210 1.890 2.080 89,980,728 +0.13(+6.67%)
Nov 22, 2024 1.970 1.995 1.940 1.950 14,927,820 -0.07(-3.47%)
Nov 21, 2024 2.000 2.030 1.920 2.020 40,442,300 -0.16(-7.34%)
Nov 20, 2024 2.140 2.210 2.115 2.180 19,207,068 +0.09(+4.31%)
Nov 19, 2024 2.090 2.160 2.080 2.090 12,250,894 +0.01(+0.48%)
Nov 18, 2024 2.150 2.160 2.070 2.080 17,294,082 -0.06(-2.80%)
Nov 15, 2024 2.190 2.205 2.120 2.140 9,635,099 -0.05(-2.28%)
Nov 14, 2024 2.120 2.230 2.110 2.190 13,232,723 +0.05(+2.34%)
Nov 13, 2024 2.200 2.205 2.120 2.140 10,371,246 -0.06(-2.73%)
Nov 12, 2024 2.230 2.240 2.160 2.200 16,012,645 -0.10(-4.35%)
Nov 11, 2024 2.350 2.350 2.240 2.300 15,866,218 -0.04(-1.71%)
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 6,427,344 +0.00(+0.00%)
Oct 23, 2024 2.590 2.620 2.500 2.530 10,465,249 -0.05(-1.94%)
Oct 22, 2024 2.370 2.680 2.370 2.580 26,600,304 +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 22,940,824 -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 27,911,128 +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 5,341,756 +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.