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 (%)
Sep 30, 2021 7.720 8.130 7.660 8.030 5,921,440 +0.30(+3.88%)
Sep 29, 2021 7.960 8.065 7.720 7.730 4,038,328 -0.30(-3.74%)
Sep 28, 2021 8.120 8.305 7.970 8.030 5,388,363 -0.17(-2.07%)
Sep 27, 2021 7.870 8.215 7.550 8.200 9,261,423 +0.25(+3.14%)
Sep 24, 2021 8.280 8.350 7.810 7.950 10,127,685 -0.51(-6.03%)
Sep 23, 2021 8.520 8.570 8.250 8.460 4,715,551 -0.04(-0.47%)
Sep 22, 2021 8.300 8.800 8.300 8.500 5,977,238 +0.24(+2.91%)
Sep 21, 2021 8.410 8.455 8.210 8.260 2,958,044 -0.13(-1.55%)
Sep 20, 2021 8.510 8.590 8.250 8.390 7,291,506 -0.31(-3.56%)
Sep 17, 2021 9.100 9.100 8.660 8.700 6,791,395 -0.22(-2.47%)
Sep 16, 2021 8.760 9.025 8.620 8.920 4,700,591 +0.09(+1.02%)
Sep 15, 2021 8.910 8.970 8.680 8.830 6,657,961 -0.15(-1.67%)
Sep 14, 2021 9.190 9.240 8.870 8.980 4,420,127 -0.28(-3.02%)
Sep 13, 2021 9.490 9.568 9.080 9.260 5,399,610 -0.33(-3.44%)
Sep 10, 2021 9.930 10.06 9.540 9.590 3,086,033 -0.19(-1.94%)
Sep 09, 2021 9.330 9.845 9.310 9.780 4,691,235 +0.17(+1.77%)
Sep 08, 2021 10.17 10.18 9.480 9.610 7,506,351 -0.57(-5.60%)
Sep 07, 2021 10.00 10.61 9.900 10.18 9,367,383 +0.21(+2.11%)
Sep 03, 2021 9.840 10.10 9.780 9.970 4,179,654 +0.05(+0.50%)
Sep 02, 2021 10.07 10.20 9.730 9.920 8,649,766 -0.01(-0.10%)
Sep 01, 2021 9.190 10.20 9.180 9.930 14,008,512 +0.87(+9.60%)
Aug 31, 2021 8.970 9.227 8.790 9.060 7,603,983 +0.37(+4.26%)
Aug 30, 2021 8.540 8.750 8.290 8.690 7,937,710 +0.03(+0.35%)
Aug 27, 2021 9.018 9.018 8.560 8.660 11,622,746 -0.54(-5.87%)
Aug 26, 2021 9.340 9.500 9.155 9.200 8,151,182 -0.22(-2.34%)
Aug 25, 2021 9.330 9.550 9.120 9.420 6,981,724 -0.10(-1.05%)
Aug 24, 2021 9.150 9.660 9.090 9.520 13,823,666 +0.75(+8.55%)
Aug 23, 2021 8.550 8.850 8.245 8.770 17,266,202 +0.44(+5.28%)
Aug 20, 2021 8.200 8.680 8.190 8.330 13,382,673 +0.13(+1.59%)
Aug 19, 2021 8.420 8.595 8.160 8.200 12,864,228 -0.51(-5.86%)
Aug 18, 2021 8.810 8.920 8.400 8.710 14,175,340 -0.04(-0.46%)
Aug 17, 2021 8.660 9.045 8.450 8.750 11,781,776 -0.23(-2.56%)
Aug 16, 2021 9.320 9.410 8.940 8.980 10,559,179 -0.49(-5.17%)
Aug 13, 2021 9.430 9.800 9.280 9.470 10,939,591 +0.00(+0.00%)
Aug 12, 2021 10.30 10.32 9.120 9.470 31,522,904 -0.74(-7.25%)
Aug 11, 2021 10.74 10.75 10.12 10.21 10,832,770 -0.41(-3.86%)
Aug 10, 2021 11.00 11.22 10.54 10.62 7,950,322 -0.21(-1.94%)
Aug 09, 2021 10.63 10.92 10.49 10.83 8,535,019 +0.25(+2.36%)
Aug 06, 2021 10.87 10.98 10.52 10.58 6,683,946 -0.33(-3.02%)
Aug 05, 2021 11.03 11.15 10.75 10.91 8,346,074 -0.32(-2.85%)
Aug 04, 2021 11.28 11.40 10.99 11.23 9,212,327 +0.02(+0.18%)
Aug 03, 2021 11.20 11.25 10.82 11.21 6,125,235 -0.20(-1.75%)
Aug 02, 2021 11.25 11.73 11.13 11.41 8,327,139 +0.24(+2.15%)
Jul 30, 2021 11.33 11.42 11.08 11.17 6,582,611 -0.17(-1.50%)
Jul 29, 2021 11.95 12.00 11.16 11.34 8,401,122 -0.33(-2.83%)
Jul 28, 2021 11.12 11.73 11.11 11.67 10,602,633 +0.95(+8.86%)
Jul 27, 2021 10.56 11.15 10.33 10.72 13,246,210 -0.20(-1.83%)
Jul 26, 2021 10.75 11.62 10.44 10.92 11,816,426 -0.40(-3.53%)
Jul 23, 2021 11.83 11.92 11.21 11.32 14,004,783 -0.81(-6.68%)
Jul 22, 2021 12.44 12.47 12.01 12.13 4,708,478 -0.26(-2.10%)
Jul 21, 2021 12.44 12.62 12.23 12.39 7,803,213 +0.02(+0.16%)
Jul 20, 2021 12.31 12.45 11.97 12.37 3,708,867 +0.08(+0.65%)
Jul 19, 2021 12.04 12.38 11.90 12.29 7,509,123 -0.02(-0.16%)
Jul 16, 2021 12.73 12.79 12.18 12.31 7,871,010 -0.42(-3.30%)
Jul 15, 2021 12.52 12.91 12.32 12.73 5,593,311 +0.18(+1.43%)
Jul 14, 2021 13.19 13.33 12.49 12.55 9,233,807 -0.60(-4.56%)
Jul 13, 2021 13.38 13.72 13.06 13.15 8,773,713 +0.02(+0.15%)
Jul 12, 2021 13.20 13.22 12.76 13.13 6,266,252 -0.06(-0.45%)
Jul 09, 2021 13.29 13.29 12.80 13.19 8,091,780 +0.23(+1.77%)
Jul 08, 2021 13.05 13.26 12.80 12.96 11,743,041 -0.53(-3.93%)
Jul 07, 2021 14.51 14.59 13.39 13.49 9,261,803 -0.91(-6.32%)
Jul 06, 2021 14.69 14.82 14.11 14.40 9,984,524 -0.57(-3.81%)
Jul 02, 2021 15.03 15.16 14.84 14.97 4,363,509 -0.16(-1.06%)
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.