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.

Search form

The Kane Republican

Iqiyi Inc ADR (NQ: IQ )

Historical Prices