Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.230 +0.200 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.800 5.020 4.780 4.880 9,112,646 +0.08(+1.67%)
Dec 28, 2023 4.810 4.940 4.790 4.800 6,437,036 +0.08(+1.69%)
Dec 27, 2023 4.700 4.770 4.671 4.720 3,435,255 +0.01(+0.21%)
Dec 26, 2023 4.670 4.775 4.660 4.710 5,794,216 +0.04(+0.86%)
Dec 22, 2023 4.620 4.690 4.555 4.670 7,645,050 -0.06(-1.27%)
Dec 21, 2023 4.730 4.770 4.650 4.730 8,240,192 +0.12(+2.60%)
Dec 20, 2023 4.600 4.770 4.580 4.610 7,427,010 -0.09(-1.91%)
Dec 19, 2023 4.610 4.750 4.560 4.700 5,909,708 +0.07(+1.51%)
Dec 18, 2023 4.610 4.680 4.535 4.630 8,163,248 -0.05(-1.07%)
Dec 15, 2023 4.750 4.800 4.660 4.680 6,702,413 +0.02(+0.43%)
Dec 14, 2023 4.650 4.780 4.630 4.660 6,824,663 +0.02(+0.43%)
Dec 13, 2023 4.620 4.650 4.450 4.640 7,150,610 +0.00(+0.00%)
Dec 12, 2023 4.590 4.690 4.570 4.640 6,362,086 +0.07(+1.53%)
Dec 11, 2023 4.640 4.640 4.495 4.570 6,795,281 +0.01(+0.22%)
Dec 08, 2023 4.610 4.620 4.485 4.560 7,889,402 -0.04(-0.87%)
Dec 07, 2023 4.550 4.750 4.520 4.600 11,164,278 +0.18(+4.07%)
Dec 06, 2023 4.500 4.650 4.420 4.420 7,578,296 +0.01(+0.23%)
Dec 05, 2023 4.410 4.500 4.330 4.410 7,633,701 -0.05(-1.12%)
Dec 04, 2023 4.310 4.520 4.270 4.460 8,213,039 +0.06(+1.36%)
Dec 01, 2023 4.420 4.470 4.265 4.400 8,459,706 -0.09(-2.00%)
Nov 30, 2023 4.540 4.590 4.410 4.490 11,054,447 +0.00(+0.00%)
Nov 29, 2023 4.550 4.650 4.400 4.490 9,594,543 -0.15(-3.23%)
Nov 28, 2023 4.660 4.730 4.560 4.640 8,837,278 -0.05(-1.07%)
Nov 27, 2023 4.860 4.870 4.660 4.690 8,308,156 -0.06(-1.26%)
Nov 24, 2023 4.690 4.810 4.650 4.750 4,749,940 +0.00(+0.00%)
Nov 22, 2023 4.820 4.880 4.650 4.750 8,883,439 +0.00(+0.00%)
Nov 21, 2023 4.660 4.870 4.600 4.750 26,146,824 -0.48(-9.18%)
Nov 20, 2023 5.190 5.360 5.050 5.230 15,693,507 +0.15(+2.95%)
Nov 17, 2023 5.030 5.155 4.945 5.080 6,889,481 +0.05(+0.99%)
Nov 16, 2023 5.080 5.102 4.850 5.030 10,598,717 -0.22(-4.19%)
Nov 15, 2023 5.100 5.460 5.090 5.250 12,503,155 +0.27(+5.42%)
Nov 14, 2023 5.000 5.030 4.900 4.980 8,806,352 +0.10(+2.05%)
Nov 13, 2023 4.900 5.000 4.850 4.880 3,534,423 +0.05(+1.04%)
Nov 10, 2023 4.800 4.830 4.735 4.830 4,095,421 -0.02(-0.41%)
Nov 09, 2023 5.010 5.020 4.805 4.850 7,227,409 -0.12(-2.41%)
Nov 08, 2023 4.960 5.040 4.920 4.970 6,991,562 +0.01(+0.20%)
Nov 07, 2023 5.030 5.140 4.910 4.960 10,685,324 +0.04(+0.81%)
Nov 06, 2023 5.140 5.219 4.860 4.920 7,621,103 -0.07(-1.40%)
Nov 03, 2023 4.980 5.100 4.940 4.990 9,985,794 +0.17(+3.53%)
Nov 02, 2023 4.780 4.900 4.733 4.820 7,201,511 +0.16(+3.43%)
Nov 01, 2023 4.600 4.680 4.510 4.660 4,519,081 +0.00(+0.00%)
Oct 31, 2023 4.780 4.820 4.530 4.660 8,345,227 -0.16(-3.32%)
Oct 30, 2023 5.010 5.050 4.750 4.820 6,234,821 +0.02(+0.42%)
Oct 27, 2023 4.830 5.015 4.790 4.800 10,724,998 +0.11(+2.35%)
Oct 26, 2023 4.690 4.800 4.630 4.690 6,504,814 +0.05(+1.08%)
Oct 25, 2023 4.730 4.830 4.600 4.640 6,119,327 -0.15(-3.13%)
Oct 24, 2023 4.550 5.030 4.550 4.790 12,460,492 +0.24(+5.27%)
Oct 23, 2023 4.520 4.570 4.390 4.550 4,613,692 -0.05(-1.09%)
Oct 20, 2023 4.490 4.670 4.430 4.600 10,346,204 +0.10(+2.22%)
Oct 19, 2023 4.520 4.565 4.460 4.500 5,125,435 -0.08(-1.75%)
Oct 18, 2023 4.630 4.760 4.510 4.580 8,185,378 -0.07(-1.51%)
Oct 17, 2023 4.690 4.790 4.635 4.650 8,877,732 -0.12(-2.52%)
Oct 16, 2023 4.730 4.845 4.570 4.770 4,092,103 -0.03(-0.63%)
Oct 13, 2023 4.690 4.820 4.625 4.800 5,274,501 +0.05(+1.05%)
Oct 12, 2023 5.010 5.080 4.665 4.750 6,272,180 -0.24(-4.81%)
Oct 11, 2023 5.000 5.180 4.950 4.990 8,538,301 +0.05(+1.01%)
Oct 10, 2023 4.750 5.040 4.750 4.940 8,918,178 +0.23(+4.88%)
Oct 09, 2023 4.700 4.750 4.620 4.710 3,688,170 -0.04(-0.84%)
Oct 06, 2023 4.580 4.865 4.580 4.750 6,897,414 +0.19(+4.17%)
Oct 05, 2023 4.460 4.610 4.450 4.560 6,377,545 +0.09(+2.01%)
Oct 04, 2023 4.480 4.550 4.380 4.470 7,614,704 -0.01(-0.22%)
Oct 03, 2023 4.580 4.645 4.380 4.480 7,800,933 -0.22(-4.68%)
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.