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 (%)
Jul 31, 2018 31.00 32.19 30.05 32.02 19,677,636 +1.28(+4.16%)
Jul 30, 2018 31.63 31.94 30.05 30.74 17,396,236 -1.41(-4.39%)
Jul 27, 2018 33.43 33.53 31.80 32.15 12,424,600 -0.88(-2.66%)
Jul 26, 2018 32.90 33.85 32.62 33.03 12,658,053 -0.50(-1.49%)
Jul 25, 2018 33.58 31.24 33.53 21,725,058 +1.93(+6.11%)
Jul 24, 2018 32.90 33.50 30.87 31.60 26,754,432 -0.84(-2.59%)
Jul 23, 2018 33.23 33.71 32.18 32.44 14,617,148 -0.83(-2.49%)
Jul 20, 2018 32.67 33.50 31.60 33.27 27,003,304 +0.62(+1.90%)
Jul 19, 2018 35.50 36.12 32.51 32.65 32,349,332 -3.31(-9.20%)
Jul 18, 2018 37.47 38.11 35.55 35.96 29,545,392 -1.04(-2.81%)
Jul 17, 2018 35.20 37.75 35.01 37.00 33,950,808 +0.07(+0.19%)
Jul 16, 2018 34.63 37.00 34.20 36.93 38,955,172 +2.98(+8.78%)
Jul 13, 2018 33.95 26,145,056 -1.09(-3.11%)
Jul 12, 2018 35.08 31.83 35.04 49,404,116 +3.40(+10.75%)
Jul 11, 2018 30.04 31.98 30.01 31.64 28,312,094 +0.47(+1.51%)
Jul 10, 2018 31.47 32.40 30.82 31.17 27,848,574 -0.65(-2.04%)
Jul 09, 2018 30.82 32.35 29.82 31.82 35,507,792 +1.90(+6.35%)
Jul 06, 2018 29.32 31.17 28.94 29.92 37,612,152 -1.27(-4.07%)
Jul 05, 2018 33.31 33.50 30.30 31.19 30,058,448 -1.79(-5.43%)
Jul 03, 2018 32.98 32.98 32.98 0 +0.18(+0.55%)
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.