Indicators

Iqiyi Inc ADR (NQ: IQ )

4.580 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.