Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.115 +0.085 (+2.11%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.26 26.45 24.43 25.30 13,951,495 -0.41(-1.59%)
May 30, 2018 23.57 25.99 23.30 25.71 16,871,458 +2.63(+11.40%)
May 29, 2018 22.80 23.24 22.60 23.08 6,839,636 +0.29(+1.27%)
May 25, 2018 22.79 22.79 22.79 0 -0.15(-0.65%)
May 24, 2018 23.00 23.76 22.90 22.94 9,447,851 -0.06(-0.26%)
May 23, 2018 22.11 23.60 22.01 23.00 13,460,023 +0.48(+2.13%)
May 22, 2018 20.51 22.65 20.40 22.52 13,946,939 +2.26(+11.15%)
May 21, 2018 20.58 20.99 20.00 20.26 6,692,995 +0.18(+0.90%)
May 18, 2018 20.28 20.67 19.92 20.08 6,679,389 -0.25(-1.23%)
May 17, 2018 20.74 21.10 19.70 20.33 7,867,493 -0.10(-0.49%)
May 16, 2018 21.52 21.59 20.10 20.43 10,601,379 -1.00(-4.67%)
May 15, 2018 21.69 22.35 21.17 21.43 9,914,793 -0.40(-1.83%)
May 14, 2018 21.00 22.23 20.90 21.83 11,580,780 +1.31(+6.38%)
May 11, 2018 21.81 22.40 20.00 20.52 12,479,709 -0.20(-0.97%)
May 10, 2018 18.80 23.15 18.67 20.72 20,335,860 +2.10(+11.28%)
May 09, 2018 17.00 18.73 16.93 18.62 6,226,621 +1.90(+11.36%)
May 08, 2018 16.80 16.84 16.30 16.72 3,472,223 +0.38(+2.33%)
May 07, 2018 16.25 16.98 16.20 16.34 3,920,986 +0.17(+1.05%)
May 04, 2018 16.74 16.74 16.02 16.17 5,002,443 -0.22(-1.34%)
May 03, 2018 17.23 17.30 15.79 16.39 10,375,842 -0.91(-5.26%)
May 02, 2018 17.70 17.79 16.97 17.30 2,466,825 -0.30(-1.70%)
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.