Iqiyi Inc ADR (NQ: IQ )

21.82 USD -0.57 (-2.57%)
Streaming Delayed Price Updated: 11:10 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.47 20.39 19.03 19.64 34,193,772 +0.44(+2.29%)
Oct 30, 2018 20.64 22.39 20.52 19.20 10,969,419 -2.17(-10.15%)
Oct 29, 2018 22.35 22.47 20.80 21.37 9,814,069 -0.69(-3.13%)
Oct 26, 2018 21.50 22.35 21.21 22.06 10,003,700 -0.49(-2.17%)
Oct 25, 2018 22.31 23.18 22.26 22.55 8,106,464 +0.15(+0.67%)
Oct 24, 2018 23.39 23.47 22.09 22.40 8,091,319 -0.77(-3.32%)
Oct 23, 2018 22.57 23.38 20.95 23.17 13,124,025 -0.70(-2.93%)
Oct 22, 2018 24.03 24.49 23.56 23.87 8,318,997 +0.30(+1.27%)
Oct 19, 2018 24.93 24.99 23.31 23.57 9,469,800 -0.89(-3.64%)
Oct 18, 2018 24.29 24.51 23.44 24.46 10,074,326 -0.35(-1.41%)
Oct 17, 2018 26.51 26.57 24.60 24.81 12,361,887 -1.12(-4.32%)
Oct 16, 2018 26.15 26.15 25.00 25.93 10,360,839 -0.17(-0.65%)
Oct 15, 2018 25.51 26.25 25.22 26.10 9,966,429 +0.10(+0.38%)
Oct 12, 2018 25.71 26.44 25.21 26.00 11,288,600 +1.13(+4.54%)
Oct 11, 2018 24.01 25.11 23.66 24.87 11,019,050 +0.27(+1.10%)
Oct 10, 2018 25.96 26.19 24.58 24.60 10,133,619 -1.36(-5.24%)
Oct 09, 2018 26.27 26.59 25.71 25.96 5,365,169 -0.48(-1.82%)
Oct 08, 2018 24.95 26.50 24.73 26.44 8,768,200 +0.95(+3.73%)
Oct 05, 2018 25.25 25.98 24.81 25.49 9,219,100 +0.18(+0.71%)
Oct 04, 2018 26.45 26.57 25.00 25.31 16,064,655 -1.58(-5.88%)
Oct 03, 2018 26.87 27.38 26.65 26.89 8,178,158 +0.42(+1.59%)
Oct 02, 2018 26.51 26.84 25.70 26.47 10,775,841 -0.44(-1.64%)
Oct 01, 2018 27.00 27.40 26.70 26.91 6,774,986 -0.16(-0.59%)
Sep 28, 2018 27.75 28.35 26.96 27.07 9,645,700 -0.68(-2.45%)
Sep 27, 2018 27.11 28.36 27.01 27.75 8,309,474 +0.75(+2.78%)
Sep 26, 2018 26.72 27.85 26.40 27.00 11,045,831 +0.50(+1.89%)
Sep 25, 2018 26.12 27.03 26.02 26.50 7,554,297 +0.61(+2.36%)
Sep 24, 2018 25.52 26.23 24.86 25.89 13,841,394 -0.36(-1.37%)
Sep 21, 2018 27.81 27.85 26.20 26.25 12,590,100 -1.18(-4.30%)
Sep 20, 2018 28.03 28.49 26.95 27.43 7,732,805 -0.29(-1.05%)
Sep 19, 2018 26.53 28.12 26.49 27.72 8,987,237 +1.39(+5.28%)
Sep 18, 2018 27.39 27.48 26.05 26.33 11,960,818 -0.51(-1.90%)
Sep 17, 2018 27.69 28.25 26.68 26.84 11,768,491 -1.72(-6.02%)
Sep 14, 2018 30.50 30.51 28.56 28.56 10,710,400 -1.73(-5.71%)
Sep 13, 2018 29.65 30.90 29.25 30.29 19,378,947 +1.70(+5.95%)
Sep 12, 2018 26.60 28.70 26.36 28.59 14,501,339 +1.90(+7.12%)
Sep 11, 2018 26.40 27.30 26.00 26.69 7,182,771 -0.25(-0.93%)
Sep 10, 2018 27.19 27.68 26.35 26.94 6,544,145 -0.22(-0.81%)
Sep 07, 2018 26.57 28.03 26.56 27.16 6,608,700 +0.16(+0.59%)
Sep 06, 2018 27.50 28.15 26.51 27.00 7,442,881 -0.16(-0.59%)
Sep 05, 2018 28.00 28.00 26.75 27.16 10,434,101 -1.36(-4.77%)
Sep 04, 2018 29.10 29.33 27.91 28.52 8,767,667 -0.38(-1.31%)
Aug 31, 2018 28.90 28.90 28.90 0 -0.54(-1.83%)
Aug 30, 2018 29.90 30.39 29.10 29.44 9,061,776 -0.95(-3.13%)
Aug 29, 2018 30.40 30.79 29.86 30.39 7,650,734 -0.11(-0.36%)
Aug 28, 2018 32.25 32.46 29.71 30.50 15,186,767 -0.62(-1.99%)
Aug 27, 2018 29.60 31.97 29.56 31.12 23,868,666 +2.47(+8.62%)
Aug 24, 2018 29.06 29.39 28.50 28.65 7,932,400 +0.04(+0.14%)
Aug 23, 2018 29.28 29.92 28.19 28.61 12,377,942 -0.20(-0.69%)
Aug 22, 2018 28.92 29.69 28.66 28.81 8,469,260 -0.19(-0.66%)
Aug 21, 2018 29.08 29.79 28.75 29.00 14,918,360 +0.91(+3.24%)
Aug 20, 2018 27.05 28.80 26.65 28.09 16,390,772 +1.71(+6.48%)
Aug 17, 2018 25.91 26.99 25.03 26.38 11,258,100 +0.36(+1.38%)
Aug 16, 2018 26.85 27.30 26.00 26.02 9,714,172 -0.11(-0.42%)
Aug 15, 2018 25.14 26.40 24.58 26.13 18,828,107 -0.76(-2.83%)
Aug 14, 2018 27.89 28.14 26.41 26.89 16,606,873 -1.58(-5.55%)
Aug 13, 2018 29.41 30.09 28.32 28.47 8,882,586 -0.93(-3.16%)
Aug 10, 2018 28.60 29.40 28.47 29.40 7,526,900 +0.23(+0.79%)
Aug 09, 2018 29.50 30.08 28.88 29.17 8,191,932 +0.07(+0.24%)
Aug 08, 2018 30.35 30.54 28.84 29.10 9,310,576 -1.04(-3.45%)
Aug 07, 2018 29.50 30.77 29.22 30.14 15,039,706 +1.03(+3.54%)
Aug 06, 2018 28.94 29.63 28.67 29.11 11,870,777 +0.61(+2.14%)
Aug 03, 2018 30.40 30.40 28.01 28.50 23,358,000 -1.92(-6.31%)
Aug 02, 2018 30.50 30.87 29.61 30.42 20,760,250 -1.67(-5.20%)
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.