Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqiyi Inc ADR (NQ: IQ )

4.990 +0.170 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.150 4.245 3.900 4.100 22,805,452 +0.12(+3.02%)
May 27, 2022 4.030 4.050 3.750 3.980 22,756,332 +0.07(+1.79%)
May 26, 2022 3.890 3.960 3.710 3.910 29,834,144 +0.33(+9.22%)
May 25, 2022 3.560 3.660 3.410 3.580 13,284,880 +0.17(+4.99%)
May 24, 2022 3.840 3.840 3.340 3.410 14,691,276 -0.59(-14.75%)
May 23, 2022 4.110 4.210 3.840 4.000 14,405,996 -0.11(-2.68%)
May 20, 2022 4.230 4.572 3.960 4.110 27,647,892 +0.04(+0.98%)
May 19, 2022 3.800 4.120 3.760 4.070 18,160,072 +0.31(+8.24%)
May 18, 2022 3.520 4.020 3.520 3.760 27,709,956 +0.08(+2.17%)
May 17, 2022 3.640 4.140 3.590 3.680 41,697,192 +0.27(+7.92%)
May 16, 2022 3.090 3.770 3.040 3.410 30,721,584 +0.44(+14.81%)
May 13, 2022 2.820 3.120 2.820 2.970 15,260,681 +0.23(+8.39%)
May 12, 2022 2.630 2.850 2.450 2.740 18,690,344 +0.08(+3.01%)
May 11, 2022 3.070 3.170 2.640 2.660 16,371,351 -0.36(-11.92%)
May 10, 2022 3.010 3.190 2.900 3.020 13,571,930 +0.16(+5.59%)
May 09, 2022 3.070 3.110 2.790 2.860 14,269,947 -0.35(-10.90%)
May 06, 2022 3.350 3.355 3.040 3.210 11,856,411 -0.17(-5.03%)
May 05, 2022 3.710 3.840 3.260 3.380 14,190,834 -0.52(-13.33%)
May 04, 2022 3.570 3.920 3.420 3.900 11,130,482 +0.27(+7.44%)
May 03, 2022 3.690 3.840 3.550 3.630 10,703,099 -0.06(-1.63%)
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.