Iqiyi Inc ADR (NQ: IQ )

20.62 USD -0.24 (-1.15%)
Official Closing Price Updated: 7:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 21.00 22.32 20.91 21.65 8,735,840 +0.22(+1.03%)
Aug 28, 2020 19.62 21.74 19.52 21.43 9,731,300 +1.82(+9.28%)
Aug 27, 2020 19.46 19.62 18.90 19.61 7,143,898 +0.05(+0.26%)
Aug 26, 2020 19.51 19.64 19.23 19.56 5,032,105 -0.07(-0.36%)
Aug 25, 2020 19.30 19.73 19.13 19.63 6,026,021 +0.28(+1.45%)
Aug 24, 2020 19.10 19.59 19.08 19.35 3,729,615 +0.33(+1.74%)
Aug 21, 2020 18.91 19.11 18.72 19.02 2,959,800 +0.11(+0.58%)
Aug 20, 2020 18.70 19.18 18.67 18.91 4,678,057 +0.08(+0.42%)
Aug 19, 2020 19.01 19.32 18.48 18.83 4,783,020 -0.30(-1.57%)
Aug 18, 2020 19.05 19.60 19.05 19.13 6,033,960 -0.14(-0.73%)
Aug 17, 2020 19.55 19.64 18.50 19.27 12,103,970 +0.01(+0.05%)
Aug 14, 2020 19.01 19.75 18.20 19.26 46,860,100 -2.42(-11.16%)
Aug 13, 2020 22.34 22.48 21.64 21.68 6,387,606 -0.54(-2.43%)
Aug 12, 2020 22.24 22.66 22.12 22.22 3,395,070 +0.11(+0.50%)
Aug 11, 2020 22.44 22.50 21.88 22.11 5,500,064 -0.39(-1.73%)
Aug 10, 2020 22.43 22.74 22.21 22.50 4,452,984 -0.11(-0.49%)
Aug 07, 2020 21.87 22.62 21.87 22.61 4,783,500 -0.31(-1.35%)
Aug 06, 2020 22.79 23.05 22.40 22.92 2,630,724 +0.15(+0.66%)
Aug 05, 2020 22.80 22.83 21.95 22.77 3,313,229 +0.20(+0.89%)
Aug 04, 2020 21.86 22.90 21.83 22.57 4,593,447 +0.87(+4.01%)
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.