Iqiyi Inc ADR (NQ: IQ )

20.98 USD +1.49 (+7.62%)
Streaming Delayed Price Updated: 1:55 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.47 18.99 17.67 17.80 14,390,648 -0.86(-4.61%)
Mar 30, 2020 18.76 18.82 18.21 18.66 8,430,597 +0.08(+0.43%)
Mar 27, 2020 18.82 18.97 18.05 18.58 5,736,000 -0.93(-4.77%)
Mar 26, 2020 18.99 19.83 18.75 19.51 5,856,067 +0.96(+5.18%)
Mar 25, 2020 18.78 20.17 18.46 18.55 9,412,812 -0.16(-0.86%)
Mar 24, 2020 18.46 18.97 17.80 18.71 6,048,977 +1.24(+7.10%)
Mar 23, 2020 17.60 17.76 16.55 17.47 5,387,164 -0.07(-0.40%)
Mar 20, 2020 17.89 18.25 17.24 17.54 5,114,200 +0.39(+2.27%)
Mar 19, 2020 16.59 17.92 16.12 17.15 6,306,602 +0.13(+0.76%)
Mar 18, 2020 16.50 17.79 15.82 17.02 6,984,535 -1.17(-6.43%)
Mar 17, 2020 17.79 18.45 16.56 18.19 6,421,911 +0.62(+3.53%)
Mar 16, 2020 16.92 18.39 16.51 17.57 6,153,986 -1.12(-5.99%)
Mar 13, 2020 19.40 19.77 17.71 18.69 6,237,700 +0.15(+0.81%)
Mar 12, 2020 18.37 18.96 16.27 18.54 8,901,845 -1.22(-6.17%)
Mar 11, 2020 20.10 20.90 19.58 19.76 5,629,012 -1.09(-5.23%)
Mar 10, 2020 20.84 21.04 19.98 20.85 4,959,732 +0.84(+4.20%)
Mar 09, 2020 20.06 20.57 18.89 20.01 8,372,248 -1.49(-6.93%)
Mar 06, 2020 22.83 23.05 20.93 21.50 10,098,600 -1.93(-8.24%)
Mar 05, 2020 23.40 23.90 23.11 23.43 6,388,153 -0.50(-2.09%)
Mar 04, 2020 23.74 24.13 23.55 23.93 5,163,734 +0.57(+2.44%)
Mar 03, 2020 23.83 24.75 22.97 23.36 7,182,966 -0.43(-1.81%)
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.