Iqiyi Inc ADR (NQ: IQ )

22.14 USD -0.49 (-2.17%)
Official Closing Price Updated: 7:59 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.74 24.93 24.13 24.70 10,704,000 -0.34(-1.36%)
Oct 29, 2020 24.58 25.64 24.45 25.04 13,176,318 +0.44(+1.79%)
Oct 28, 2020 23.69 24.73 23.26 24.60 9,180,598 +0.62(+2.59%)
Oct 27, 2020 22.93 24.28 22.82 23.98 9,394,677 +0.88(+3.81%)
Oct 26, 2020 23.19 23.19 22.57 23.10 6,276,279 -0.09(-0.39%)
Oct 23, 2020 23.19 23.21 22.83 23.19 2,467,500 +0.17(+0.74%)
Oct 22, 2020 22.56 23.27 22.42 23.02 2,888,294 +0.08(+0.35%)
Oct 21, 2020 22.34 23.03 22.11 22.94 3,669,545 +0.43(+1.91%)
Oct 20, 2020 22.71 22.72 22.25 22.51 3,255,211 -0.01(-0.04%)
Oct 19, 2020 22.62 22.99 22.32 22.52 3,149,158 +0.13(+0.58%)
Oct 16, 2020 23.06 23.36 22.17 22.39 6,155,500 -0.58(-2.53%)
Oct 15, 2020 22.53 22.98 22.52 22.97 2,342,382 -0.03(-0.13%)
Oct 14, 2020 23.05 23.30 22.45 23.00 4,137,350 -0.45(-1.92%)
Oct 13, 2020 23.62 23.80 23.27 23.45 3,039,820 -0.21(-0.89%)
Oct 12, 2020 23.94 24.35 23.61 23.66 1,965,037 -0.27(-1.13%)
Oct 09, 2020 23.97 24.22 23.75 23.93 1,601,200 +0.20(+0.84%)
Oct 08, 2020 24.50 24.75 23.69 23.73 3,066,374 -0.67(-2.75%)
Oct 07, 2020 23.97 24.50 23.82 24.40 2,532,167 +0.63(+2.65%)
Oct 06, 2020 23.60 24.21 23.40 23.77 3,674,956 +0.37(+1.58%)
Oct 05, 2020 23.55 23.68 23.12 23.40 3,054,095 +0.55(+2.41%)
Oct 02, 2020 22.70 23.27 22.66 22.85 1,566,300 -0.33(-1.42%)
Oct 01, 2020 22.92 23.18 22.59 23.18 2,224,106 +0.60(+2.66%)
Sep 30, 2020 22.66 22.98 22.35 22.58 3,679,029 -0.22(-0.96%)
Sep 29, 2020 22.59 22.91 22.37 22.80 5,333,470 +0.22(+0.97%)
Sep 28, 2020 23.29 23.62 22.29 22.58 7,273,948 -0.71(-3.05%)
Sep 25, 2020 23.60 23.60 22.77 23.29 5,122,200 -0.51(-2.14%)
Sep 24, 2020 23.43 24.01 22.83 23.80 3,989,815 +0.14(+0.59%)
Sep 23, 2020 23.60 24.50 23.37 23.66 5,996,517 +0.08(+0.34%)
Sep 22, 2020 23.09 23.65 22.95 23.58 3,790,662 +0.07(+0.30%)
Sep 21, 2020 22.72 23.55 22.23 23.51 5,181,778 +0.31(+1.34%)
Sep 18, 2020 22.83 23.23 22.47 23.20 4,436,300 +0.32(+1.40%)
Sep 17, 2020 22.27 22.98 22.11 22.88 3,401,728 +0.13(+0.57%)
Sep 16, 2020 22.37 22.91 22.02 22.75 4,539,943 +0.49(+2.20%)
Sep 15, 2020 22.02 22.51 21.77 22.26 3,320,884 -0.05(-0.22%)
Sep 14, 2020 21.46 22.39 21.42 22.31 4,036,154 +0.99(+4.64%)
Sep 11, 2020 21.50 21.72 20.97 21.32 4,612,900 -0.08(-0.37%)
Sep 10, 2020 21.39 21.54 21.03 21.40 4,710,349 +0.32(+1.52%)
Sep 09, 2020 21.34 21.51 20.84 21.08 3,592,515 -0.16(-0.75%)
Sep 08, 2020 21.02 21.47 20.55 21.24 9,952,349 -0.77(-3.50%)
Sep 04, 2020 21.62 22.13 21.46 22.01 7,423,900 -0.08(-0.36%)
Sep 03, 2020 21.88 22.25 21.39 22.09 5,241,234 -0.12(-0.54%)
Sep 02, 2020 22.85 22.87 21.50 22.21 7,766,050 -0.52(-2.29%)
Sep 01, 2020 21.90 22.75 21.82 22.73 4,861,906 +1.08(+4.99%)
Aug 31, 2020 21.00 22.32 20.91 21.65 8,735,840 +0.22(+1.03%)
Aug 28, 2020 19.62 21.74 19.52 21.43 9,731,300 +1.82(+9.28%)
Aug 27, 2020 19.46 19.62 18.90 19.61 7,143,898 +0.05(+0.26%)
Aug 26, 2020 19.51 19.64 19.23 19.56 5,032,105 -0.07(-0.36%)
Aug 25, 2020 19.30 19.73 19.13 19.63 6,026,021 +0.28(+1.45%)
Aug 24, 2020 19.10 19.59 19.08 19.35 3,729,615 +0.33(+1.74%)
Aug 21, 2020 18.91 19.11 18.72 19.02 2,959,800 +0.11(+0.58%)
Aug 20, 2020 18.70 19.18 18.67 18.91 4,678,057 +0.08(+0.42%)
Aug 19, 2020 19.01 19.32 18.48 18.83 4,783,020 -0.30(-1.57%)
Aug 18, 2020 19.05 19.60 19.05 19.13 6,033,960 -0.14(-0.73%)
Aug 17, 2020 19.55 19.64 18.50 19.27 12,103,970 +0.01(+0.05%)
Aug 14, 2020 19.01 19.75 18.20 19.26 46,860,100 -2.42(-11.16%)
Aug 13, 2020 22.34 22.48 21.64 21.68 6,387,606 -0.54(-2.43%)
Aug 12, 2020 22.24 22.66 22.12 22.22 3,395,070 +0.11(+0.50%)
Aug 11, 2020 22.44 22.50 21.88 22.11 5,500,064 -0.39(-1.73%)
Aug 10, 2020 22.43 22.74 22.21 22.50 4,452,984 -0.11(-0.49%)
Aug 07, 2020 21.87 22.62 21.87 22.61 4,783,500 -0.31(-1.35%)
Aug 06, 2020 22.79 23.05 22.40 22.92 2,630,724 +0.15(+0.66%)
Aug 05, 2020 22.80 22.83 21.95 22.77 3,313,229 +0.20(+0.89%)
Aug 04, 2020 21.86 22.90 21.83 22.57 4,593,447 +0.87(+4.01%)
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.