Iqiyi Inc ADR (NQ: IQ )

15.61 USD +0.18 (+1.17%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 18.00 18.63 17.99 18.29 4,131,300 +0.38(+2.12%)
Aug 29, 2019 17.59 18.34 17.52 17.91 5,654,993 +0.62(+3.59%)
Aug 28, 2019 17.31 17.35 16.97 17.29 4,584,856 +0.03(+0.17%)
Aug 27, 2019 18.24 18.27 17.24 17.26 5,715,725 -0.91(-5.01%)
Aug 26, 2019 17.81 18.27 17.75 18.17 4,564,629 +0.52(+2.95%)
Aug 23, 2019 17.83 18.45 17.44 17.65 5,810,400 -0.53(-2.92%)
Aug 22, 2019 18.80 18.88 18.13 18.18 5,172,769 -0.51(-2.73%)
Aug 21, 2019 18.06 19.16 17.87 18.69 11,093,228 +0.81(+4.53%)
Aug 20, 2019 16.43 18.28 16.41 17.88 16,687,568 -0.20(-1.11%)
Aug 19, 2019 17.84 18.85 17.77 18.08 17,268,442 +1.00(+5.85%)
Aug 16, 2019 17.02 17.31 16.74 17.08 7,254,800 +0.11(+0.65%)
Aug 15, 2019 17.11 17.49 16.85 16.97 5,082,084 +0.04(+0.24%)
Aug 14, 2019 17.08 17.10 16.63 16.93 4,619,868 -0.52(-2.98%)
Aug 13, 2019 16.95 17.74 16.85 17.45 7,015,390 +0.38(+2.23%)
Aug 12, 2019 17.02 17.12 16.62 17.07 6,523,817 -0.14(-0.81%)
Aug 09, 2019 17.25 17.59 17.03 17.21 4,201,100 -0.28(-1.60%)
Aug 08, 2019 17.18 17.58 17.11 17.49 4,517,495 +0.63(+3.74%)
Aug 07, 2019 16.98 17.21 16.57 16.86 5,321,839 -0.31(-1.81%)
Aug 06, 2019 17.22 17.37 16.97 17.17 4,588,474 +0.44(+2.63%)
Aug 05, 2019 16.99 17.00 16.51 16.73 9,975,012 -0.73(-4.21%)
Aug 02, 2019 17.38 17.94 17.10 17.46 5,460,800 -0.40(-2.21%)
Aug 01, 2019 18.57 18.71 17.36 17.86 9,652,327 -0.73(-3.93%)
Jul 31, 2019 18.89 18.89 18.23 18.59 4,713,856 -0.34(-1.80%)
Jul 30, 2019 18.76 18.98 18.52 18.93 3,539,002 -0.10(-0.53%)
Jul 29, 2019 18.94 19.07 18.69 19.03 3,289,168 +0.02(+0.11%)
Jul 26, 2019 19.15 19.25 18.97 19.01 2,623,000 -0.03(-0.16%)
Jul 25, 2019 19.22 19.50 18.85 19.04 4,426,802 -0.07(-0.37%)
Jul 24, 2019 18.97 19.20 18.90 19.11 3,110,217 +0.14(+0.74%)
Jul 23, 2019 18.71 19.22 18.60 18.97 8,361,203 +0.44(+2.37%)
Jul 22, 2019 18.73 18.73 18.27 18.53 5,389,377 -0.17(-0.91%)
Jul 19, 2019 18.38 18.89 18.31 18.70 5,247,100 +0.41(+2.24%)
Jul 18, 2019 18.50 18.54 18.00 18.29 7,203,396 -0.38(-2.04%)
Jul 17, 2019 18.81 18.86 18.55 18.67 4,369,279 -0.14(-0.74%)
Jul 16, 2019 19.53 19.58 18.80 18.81 7,948,524 -0.68(-3.49%)
Jul 15, 2019 19.65 19.99 19.46 19.49 9,254,761 -0.16(-0.81%)
Jul 12, 2019 19.64 20.00 19.58 19.65 4,759,100 +0.08(+0.41%)
Jul 11, 2019 19.96 20.30 19.52 19.57 3,724,987 -0.34(-1.71%)
Jul 10, 2019 20.14 20.36 19.72 19.91 4,860,313 -0.07(-0.35%)
Jul 09, 2019 19.27 20.07 19.25 19.98 5,431,914 +0.37(+1.89%)
Jul 08, 2019 19.81 19.92 19.25 19.61 7,054,655 -0.60(-2.97%)
Jul 05, 2019 20.53 20.53 19.88 20.21 5,606,700 -0.54(-2.60%)
Jul 03, 2019 20.90 21.05 20.27 20.75 6,318,400 -0.44(-2.08%)
Jul 02, 2019 20.59 21.24 20.50 21.19 8,427,800 +0.40(+1.92%)
Jul 01, 2019 21.60 21.99 20.37 20.79 13,879,950 +0.14(+0.68%)
Jun 28, 2019 20.20 21.12 20.20 20.65 16,847,000 +0.62(+3.10%)
Jun 27, 2019 18.30 20.40 18.25 20.03 23,195,944 +1.85(+10.18%)
Jun 26, 2019 18.25 18.51 18.06 18.18 5,950,177 +0.17(+0.94%)
Jun 25, 2019 18.30 18.32 17.66 18.01 8,179,669 -0.39(-2.12%)
Jun 24, 2019 18.20 18.55 18.20 18.40 7,695,170 +0.25(+1.38%)
Jun 21, 2019 18.21 18.54 18.00 18.15 7,721,600 -0.11(-0.60%)
Jun 20, 2019 18.56 18.60 18.04 18.26 6,467,824 +0.10(+0.55%)
Jun 19, 2019 18.63 18.68 17.87 18.16 7,543,777 -0.32(-1.73%)
Jun 18, 2019 18.34 18.89 18.21 18.48 9,637,457 +0.44(+2.44%)
Jun 17, 2019 18.04 18.20 17.80 18.04 3,934,804 +0.15(+0.84%)
Jun 14, 2019 18.17 18.17 17.64 17.89 5,843,400 -0.44(-2.40%)
Jun 13, 2019 18.35 18.54 18.13 18.33 4,579,953 +0.11(+0.60%)
Jun 12, 2019 18.13 18.23 17.90 18.22 4,134,754 -0.09(-0.49%)
Jun 11, 2019 18.60 18.86 18.10 18.31 9,611,742 +0.12(+0.66%)
Jun 10, 2019 18.23 18.53 18.10 18.19 9,894,478 +0.31(+1.73%)
Jun 07, 2019 17.85 18.03 17.45 17.88 12,074,200 -0.03(-0.17%)
Jun 06, 2019 17.55 18.00 17.40 17.91 7,803,952 +0.25(+1.42%)
Jun 05, 2019 18.30 18.35 17.18 17.66 11,556,573 -0.55(-3.02%)
Jun 04, 2019 18.15 18.26 17.29 18.21 14,851,198 +0.21(+1.17%)
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.