Iqiyi Inc ADR (NQ: IQ )

15.50 USD +0.07 (+0.45%)
Streaming Delayed Price Updated: 6:12 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 21.15 21.37 21.00 21.11 3,958,100 -0.16(-0.75%)
Dec 30, 2019 21.13 21.53 21.08 21.27 4,954,080 -0.27(-1.25%)
Dec 27, 2019 21.72 21.85 21.31 21.54 3,863,200 -0.07(-0.32%)
Dec 26, 2019 21.20 21.70 21.20 21.61 2,711,666 +0.43(+2.03%)
Dec 24, 2019 21.21 21.33 21.08 21.18 1,504,000 -0.13(-0.61%)
Dec 23, 2019 21.12 21.39 21.03 21.31 6,938,361 +0.23(+1.09%)
Dec 20, 2019 20.80 21.29 20.76 21.08 10,559,200 +0.38(+1.84%)
Dec 19, 2019 19.88 20.81 19.85 20.70 6,463,746 +0.82(+4.12%)
Dec 18, 2019 20.01 20.21 19.75 19.88 5,596,515 -0.07(-0.35%)
Dec 17, 2019 19.80 20.10 19.67 19.95 6,282,331 +0.21(+1.06%)
Dec 16, 2019 20.50 20.59 19.66 19.74 5,901,721 -0.66(-3.24%)
Dec 13, 2019 20.00 20.76 19.86 20.40 9,070,600 +0.41(+2.05%)
Dec 12, 2019 20.04 20.60 19.85 19.99 7,018,037 +0.00(+0.00%)
Dec 11, 2019 19.87 20.07 19.59 19.99 3,244,193 +0.12(+0.60%)
Dec 10, 2019 20.26 20.28 19.81 19.87 4,130,638 -0.33(-1.63%)
Dec 09, 2019 20.15 20.52 20.10 20.20 7,853,999 -0.09(-0.44%)
Dec 06, 2019 19.64 20.66 19.59 20.29 9,957,400 +0.79(+4.05%)
Dec 05, 2019 19.50 19.78 19.42 19.50 4,276,395 +0.07(+0.36%)
Dec 04, 2019 19.50 19.76 19.37 19.43 6,030,261 +0.03(+0.15%)
Dec 03, 2019 18.84 19.48 18.84 19.40 4,074,218 -0.12(-0.61%)
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.