Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.230 +0.200 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.13 17.53 16.64 16.97 8,171,563 -0.25(-1.45%)
Apr 29, 2020 16.95 17.51 16.45 17.22 5,835,504 +0.57(+3.42%)
Apr 28, 2020 17.22 17.28 16.13 16.65 8,614,972 -0.57(-3.31%)
Apr 27, 2020 17.75 17.75 17.14 17.22 8,944,507 -0.54(-3.04%)
Apr 24, 2020 18.15 18.20 17.12 17.76 7,282,800 -0.38(-2.09%)
Apr 23, 2020 18.26 18.67 17.93 18.14 4,756,666 -0.29(-1.57%)
Apr 22, 2020 18.68 18.74 18.07 18.43 6,849,024 -0.14(-0.75%)
Apr 21, 2020 18.83 18.98 18.07 18.57 7,982,275 -0.68(-3.53%)
Apr 20, 2020 18.98 19.69 18.92 19.25 5,160,591 -0.03(-0.16%)
Apr 17, 2020 19.76 19.82 18.86 19.28 4,894,600 +0.04(+0.21%)
Apr 16, 2020 18.80 19.35 18.64 19.24 6,431,722 +0.79(+4.28%)
Apr 15, 2020 17.84 18.65 17.53 18.45 6,125,096 +0.40(+2.22%)
Apr 14, 2020 18.00 18.56 17.88 18.05 10,723,412 +0.62(+3.56%)
Apr 13, 2020 17.21 17.49 16.93 17.43 7,989,319 +0.06(+0.35%)
Apr 09, 2020 16.45 17.79 16.39 17.37 17,791,800 +0.86(+5.21%)
Apr 08, 2020 16.10 16.74 15.71 16.51 35,080,560 -0.79(-4.57%)
Apr 07, 2020 17.50 17.55 14.51 17.30 60,037,620 +0.54(+3.22%)
Apr 06, 2020 17.20 17.44 16.68 16.76 8,541,242 -0.30(-1.76%)
Apr 03, 2020 17.85 17.86 16.57 17.06 8,712,400 -0.84(-4.69%)
Apr 02, 2020 18.18 18.53 17.61 17.90 6,238,626 -0.28(-1.54%)
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.