Iqiyi Inc ADR (NQ: IQ )

24.87 USD +0.12 (+0.48%)
Official Closing Price Updated: 7:58 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 20.79 21.25 20.64 21.10 6,569,200 +0.44(+2.13%)
Jul 30, 2020 20.50 21.16 20.31 20.66 4,596,237 -0.09(-0.43%)
Jul 29, 2020 20.81 21.10 20.68 20.75 4,569,115 +0.09(+0.44%)
Jul 28, 2020 20.70 20.95 20.53 20.66 5,414,796 -0.05(-0.24%)
Jul 27, 2020 20.50 20.87 20.14 20.71 7,139,132 +0.31(+1.52%)
Jul 24, 2020 20.25 20.48 19.75 20.40 8,095,900 -0.78(-3.68%)
Jul 23, 2020 22.49 22.50 20.75 21.18 11,155,148 -1.35(-5.99%)
Jul 22, 2020 22.30 22.56 21.91 22.53 4,801,606 -0.12(-0.53%)
Jul 21, 2020 22.85 23.19 22.59 22.65 4,202,129 -0.03(-0.13%)
Jul 20, 2020 22.32 22.80 22.17 22.68 3,204,255 +0.37(+1.66%)
Jul 17, 2020 22.60 22.68 22.07 22.31 2,766,100 -0.28(-1.24%)
Jul 16, 2020 22.38 22.83 22.30 22.59 3,108,366 -0.43(-1.87%)
Jul 15, 2020 23.16 23.32 22.71 23.02 5,449,116 -0.23(-0.99%)
Jul 14, 2020 22.89 23.26 22.03 23.25 5,985,375 +0.39(+1.71%)
Jul 13, 2020 23.24 23.67 22.55 22.86 6,330,041 -0.13(-0.57%)
Jul 10, 2020 23.10 23.27 22.81 22.99 3,353,900 -0.15(-0.65%)
Jul 09, 2020 23.31 23.43 22.70 23.14 6,467,347 +0.25(+1.09%)
Jul 08, 2020 23.59 23.75 22.66 22.89 7,885,102 -0.44(-1.89%)
Jul 07, 2020 23.54 23.79 23.20 23.33 6,622,187 -0.61(-2.55%)
Jul 06, 2020 24.94 25.67 23.44 23.94 14,915,425 +0.12(+0.50%)
Jul 02, 2020 23.71 24.54 23.45 23.82 6,560,100 +0.68(+2.94%)
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.