Iqiyi Inc ADR (NQ: IQ )

25.33 USD +0.07 (+0.28%)
Official Closing Price Updated: 7:45 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 18.89 18.89 18.23 18.59 4,713,856 -0.34(-1.80%)
Jul 30, 2019 18.76 18.98 18.52 18.93 3,539,002 -0.10(-0.53%)
Jul 29, 2019 18.94 19.07 18.69 19.03 3,289,168 +0.02(+0.11%)
Jul 26, 2019 19.15 19.25 18.97 19.01 2,623,000 -0.03(-0.16%)
Jul 25, 2019 19.22 19.50 18.85 19.04 4,426,802 -0.07(-0.37%)
Jul 24, 2019 18.97 19.20 18.90 19.11 3,110,217 +0.14(+0.74%)
Jul 23, 2019 18.71 19.22 18.60 18.97 8,361,203 +0.44(+2.37%)
Jul 22, 2019 18.73 18.73 18.27 18.53 5,389,377 -0.17(-0.91%)
Jul 19, 2019 18.38 18.89 18.31 18.70 5,247,100 +0.41(+2.24%)
Jul 18, 2019 18.50 18.54 18.00 18.29 7,203,396 -0.38(-2.04%)
Jul 17, 2019 18.81 18.86 18.55 18.67 4,369,279 -0.14(-0.74%)
Jul 16, 2019 19.53 19.58 18.80 18.81 7,948,524 -0.68(-3.49%)
Jul 15, 2019 19.65 19.99 19.46 19.49 9,254,761 -0.16(-0.81%)
Jul 12, 2019 19.64 20.00 19.58 19.65 4,759,100 +0.08(+0.41%)
Jul 11, 2019 19.96 20.30 19.52 19.57 3,724,987 -0.34(-1.71%)
Jul 10, 2019 20.14 20.36 19.72 19.91 4,860,313 -0.07(-0.35%)
Jul 09, 2019 19.27 20.07 19.25 19.98 5,431,914 +0.37(+1.89%)
Jul 08, 2019 19.81 19.92 19.25 19.61 7,054,655 -0.60(-2.97%)
Jul 05, 2019 20.53 20.53 19.88 20.21 5,606,700 -0.54(-2.60%)
Jul 03, 2019 20.90 21.05 20.27 20.75 6,318,400 -0.44(-2.08%)
Jul 02, 2019 20.59 21.24 20.50 21.19 8,427,800 +0.40(+1.92%)
Jul 01, 2019 21.60 21.99 20.37 20.79 13,879,950 +0.14(+0.68%)
Jun 28, 2019 20.20 21.12 20.20 20.65 16,847,000 +0.62(+3.10%)
Jun 27, 2019 18.30 20.40 18.25 20.03 23,195,944 +1.85(+10.18%)
Jun 26, 2019 18.25 18.51 18.06 18.18 5,950,177 +0.17(+0.94%)
Jun 25, 2019 18.30 18.32 17.66 18.01 8,179,669 -0.39(-2.12%)
Jun 24, 2019 18.20 18.55 18.20 18.40 7,695,170 +0.25(+1.38%)
Jun 21, 2019 18.21 18.54 18.00 18.15 7,721,600 -0.11(-0.60%)
Jun 20, 2019 18.56 18.60 18.04 18.26 6,467,824 +0.10(+0.55%)
Jun 19, 2019 18.63 18.68 17.87 18.16 7,543,777 -0.32(-1.73%)
Jun 18, 2019 18.34 18.89 18.21 18.48 9,637,457 +0.44(+2.44%)
Jun 17, 2019 18.04 18.20 17.80 18.04 3,934,804 +0.15(+0.84%)
Jun 14, 2019 18.17 18.17 17.64 17.89 5,843,400 -0.44(-2.40%)
Jun 13, 2019 18.35 18.54 18.13 18.33 4,579,953 +0.11(+0.60%)
Jun 12, 2019 18.13 18.23 17.90 18.22 4,134,754 -0.09(-0.49%)
Jun 11, 2019 18.60 18.86 18.10 18.31 9,611,742 +0.12(+0.66%)
Jun 10, 2019 18.23 18.53 18.10 18.19 9,894,478 +0.31(+1.73%)
Jun 07, 2019 17.85 18.03 17.45 17.88 12,074,200 -0.03(-0.17%)
Jun 06, 2019 17.55 18.00 17.40 17.91 7,803,952 +0.25(+1.42%)
Jun 05, 2019 18.30 18.35 17.18 17.66 11,556,573 -0.55(-3.02%)
Jun 04, 2019 18.15 18.26 17.29 18.21 14,851,198 +0.21(+1.17%)
Jun 03, 2019 18.25 18.43 17.86 18.00 9,400,120 -0.23(-1.26%)
May 31, 2019 18.65 18.98 17.96 18.23 11,350,400 -0.89(-4.65%)
May 30, 2019 18.94 19.30 18.85 19.12 5,776,095 +0.22(+1.16%)
May 29, 2019 18.82 18.99 18.42 18.90 7,923,340 -0.17(-0.89%)
May 28, 2019 18.92 19.36 18.79 19.07 6,762,882 +0.37(+1.98%)
May 24, 2019 19.17 19.40 18.66 18.70 5,966,900 -0.11(-0.58%)
May 23, 2019 18.12 19.25 17.90 18.81 8,557,945 +0.11(+0.59%)
May 22, 2019 19.16 19.25 18.63 18.70 5,929,225 -0.60(-3.11%)
May 21, 2019 18.60 19.75 18.60 19.30 13,851,594 +0.96(+5.23%)
May 20, 2019 18.41 18.98 18.00 18.34 14,666,129 -0.70(-3.68%)
May 17, 2019 19.10 19.74 18.85 19.04 23,043,600 -1.34(-6.58%)
May 16, 2019 20.51 20.85 20.17 20.38 10,858,720 +0.11(+0.54%)
May 15, 2019 20.14 20.40 19.84 20.27 8,924,678 -0.05(-0.25%)
May 14, 2019 20.31 20.46 19.88 20.32 8,245,370 +0.31(+1.55%)
May 13, 2019 20.07 20.37 19.98 20.01 10,393,321 -0.95(-4.53%)
May 10, 2019 21.47 22.10 20.54 20.96 8,135,100 -0.55(-2.56%)
May 09, 2019 21.15 21.58 20.43 21.51 10,061,655 -0.05(-0.23%)
May 08, 2019 21.85 22.09 21.50 21.56 7,323,051 -0.41(-1.87%)
May 07, 2019 22.21 22.45 21.74 21.97 6,466,282 -0.45(-2.01%)
May 06, 2019 21.82 22.48 21.70 22.42 9,853,426 -0.59(-2.56%)
May 03, 2019 22.62 23.14 22.30 23.01 5,978,500 +0.76(+3.42%)
May 02, 2019 22.40 22.72 21.97 22.25 6,448,266 +0.05(+0.23%)
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.