Iqiyi Inc ADR (NQ: IQ )

22.01 USD -0.38 (-1.70%)
Official Closing Price Updated: 4:43 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.50 17.59 17.26 17.43 2,409,714 -0.19(-1.08%)
Oct 30, 2019 17.37 17.64 17.22 17.62 2,341,959 +0.25(+1.44%)
Oct 29, 2019 17.70 17.70 17.03 17.37 4,426,311 -0.52(-2.91%)
Oct 28, 2019 17.57 18.00 17.41 17.89 4,316,192 +0.53(+3.05%)
Oct 25, 2019 17.06 17.69 17.02 17.36 3,663,400 +0.22(+1.28%)
Oct 24, 2019 16.71 17.19 16.69 17.14 4,599,871 +0.47(+2.82%)
Oct 23, 2019 16.39 16.82 16.39 16.67 3,167,664 +0.17(+1.03%)
Oct 22, 2019 16.57 16.84 16.32 16.50 2,905,397 -0.03(-0.18%)
Oct 21, 2019 16.26 16.72 16.21 16.53 4,258,489 +0.44(+2.73%)
Oct 18, 2019 16.29 16.43 16.05 16.09 3,018,800 -0.21(-1.29%)
Oct 17, 2019 16.38 16.47 16.19 16.30 3,604,299 +0.14(+0.87%)
Oct 16, 2019 16.45 16.61 16.01 16.16 4,712,376 -0.42(-2.53%)
Oct 15, 2019 16.33 16.70 16.29 16.58 8,337,130 +0.39(+2.41%)
Oct 14, 2019 16.47 16.79 16.15 16.19 4,280,874 -0.27(-1.64%)
Oct 11, 2019 16.02 16.90 16.02 16.46 8,281,900 +0.75(+4.77%)
Oct 10, 2019 15.74 15.90 15.53 15.71 5,577,879 -0.03(-0.19%)
Oct 09, 2019 15.95 16.08 15.64 15.74 4,055,518 +0.05(+0.32%)
Oct 08, 2019 15.90 15.98 15.55 15.69 5,661,017 -0.49(-3.03%)
Oct 07, 2019 16.29 16.50 15.90 16.18 6,104,454 -0.21(-1.28%)
Oct 04, 2019 16.12 16.90 16.10 16.39 7,230,400 +0.33(+2.05%)
Oct 03, 2019 15.71 16.38 15.32 16.06 10,078,502 +0.34(+2.16%)
Oct 02, 2019 15.85 15.87 15.12 15.72 8,098,684 -0.20(-1.26%)
Oct 01, 2019 16.14 16.22 15.50 15.92 11,651,179 -0.21(-1.30%)
Sep 30, 2019 16.84 16.94 16.05 16.13 8,853,049 -0.48(-2.89%)
Sep 27, 2019 17.35 17.89 16.07 16.61 12,012,600 -0.71(-4.10%)
Sep 26, 2019 17.58 17.80 17.05 17.32 3,826,972 -0.41(-2.31%)
Sep 25, 2019 17.20 17.77 16.96 17.73 3,742,747 +0.58(+3.38%)
Sep 24, 2019 18.21 18.28 17.03 17.15 6,251,956 -0.93(-5.14%)
Sep 23, 2019 18.45 18.60 17.93 18.08 3,970,998 -0.45(-2.43%)
Sep 20, 2019 19.04 19.33 18.31 18.53 5,423,100 -0.46(-2.42%)
Sep 19, 2019 18.97 19.15 18.80 18.99 3,689,948 +0.05(+0.26%)
Sep 18, 2019 19.00 19.08 18.59 18.94 4,237,471 -0.14(-0.73%)
Sep 17, 2019 18.90 19.13 18.67 19.08 4,968,516 +0.24(+1.27%)
Sep 16, 2019 19.30 19.69 18.78 18.84 6,242,917 -0.91(-4.61%)
Sep 13, 2019 19.80 20.18 19.66 19.75 4,498,100 +0.04(+0.20%)
Sep 12, 2019 19.97 20.23 19.33 19.71 9,048,037 +0.39(+2.02%)
Sep 11, 2019 18.29 20.32 18.20 19.32 18,912,798 +1.27(+7.04%)
Sep 10, 2019 18.02 18.10 17.71 18.05 5,554,837 -0.28(-1.53%)
Sep 09, 2019 18.14 18.63 18.07 18.33 4,763,133 +0.27(+1.50%)
Sep 06, 2019 17.95 18.35 17.89 18.06 4,615,400 +0.24(+1.35%)
Sep 05, 2019 17.36 17.90 17.31 17.82 4,743,968 +0.68(+3.97%)
Sep 04, 2019 17.63 17.67 17.12 17.14 3,261,520 -0.10(-0.58%)
Sep 03, 2019 18.18 18.18 17.15 17.24 6,273,803 -1.05(-5.74%)
Aug 30, 2019 18.00 18.63 17.99 18.29 4,131,300 +0.38(+2.12%)
Aug 29, 2019 17.59 18.34 17.52 17.91 5,654,993 +0.62(+3.59%)
Aug 28, 2019 17.31 17.35 16.97 17.29 4,584,856 +0.03(+0.17%)
Aug 27, 2019 18.24 18.27 17.24 17.26 5,715,725 -0.91(-5.01%)
Aug 26, 2019 17.81 18.27 17.75 18.17 4,564,629 +0.52(+2.95%)
Aug 23, 2019 17.83 18.45 17.44 17.65 5,810,400 -0.53(-2.92%)
Aug 22, 2019 18.80 18.88 18.13 18.18 5,172,769 -0.51(-2.73%)
Aug 21, 2019 18.06 19.16 17.87 18.69 11,093,228 +0.81(+4.53%)
Aug 20, 2019 16.43 18.28 16.41 17.88 16,687,568 -0.20(-1.11%)
Aug 19, 2019 17.84 18.85 17.77 18.08 17,268,442 +1.00(+5.85%)
Aug 16, 2019 17.02 17.31 16.74 17.08 7,254,800 +0.11(+0.65%)
Aug 15, 2019 17.11 17.49 16.85 16.97 5,082,084 +0.04(+0.24%)
Aug 14, 2019 17.08 17.10 16.63 16.93 4,619,868 -0.52(-2.98%)
Aug 13, 2019 16.95 17.74 16.85 17.45 7,015,390 +0.38(+2.23%)
Aug 12, 2019 17.02 17.12 16.62 17.07 6,523,817 -0.14(-0.81%)
Aug 09, 2019 17.25 17.59 17.03 17.21 4,201,100 -0.28(-1.60%)
Aug 08, 2019 17.18 17.58 17.11 17.49 4,517,495 +0.63(+3.74%)
Aug 07, 2019 16.98 17.21 16.57 16.86 5,321,839 -0.31(-1.81%)
Aug 06, 2019 17.22 17.37 16.97 17.17 4,588,474 +0.44(+2.63%)
Aug 05, 2019 16.99 17.00 16.51 16.73 9,975,012 -0.73(-4.21%)
Aug 02, 2019 17.38 17.94 17.10 17.46 5,460,800 -0.40(-2.21%)
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.