Iqiyi Inc ADR (NQ: IQ )

14.15 USD -0.85 (-5.67%)
Official Closing Price Updated: 5:40 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 15.38 15.38 14.91 15.00 16,117,283 -0.22(-1.45%)
Apr 16, 2021 15.37 15.47 14.70 15.22 29,929,800 +0.05(+0.33%)
Apr 15, 2021 15.60 15.90 15.08 15.17 27,774,869 -0.18(-1.17%)
Apr 14, 2021 16.10 16.40 15.30 15.35 63,932,220 -1.31(-7.86%)
Apr 13, 2021 16.38 16.83 16.20 16.66 10,504,988 +0.50(+3.09%)
Apr 12, 2021 16.89 17.02 16.12 16.16 16,326,761 -0.64(-3.81%)
Apr 09, 2021 17.29 17.29 16.64 16.80 18,939,900 -0.44(-2.55%)
Apr 08, 2021 18.00 18.09 17.15 17.24 16,495,824 -0.36(-2.05%)
Apr 07, 2021 18.68 18.95 17.43 17.60 16,954,732 -1.08(-5.78%)
Apr 06, 2021 17.25 19.00 17.21 18.68 31,798,715 +1.69(+9.95%)
Apr 05, 2021 17.00 17.33 16.57 16.99 21,883,197 +0.35(+2.10%)
Apr 01, 2021 17.03 17.36 16.61 16.64 24,228,702 +0.02(+0.12%)
Mar 31, 2021 17.80 17.98 16.42 16.62 35,202,534 -0.59(-3.43%)
Mar 30, 2021 17.10 18.10 16.70 17.21 55,358,017 +0.66(+3.99%)
Mar 29, 2021 17.92 18.49 16.00 16.55 137,861,888 -0.88(-5.05%)
Mar 26, 2021 19.72 21.68 14.60 17.43 140,136,300 -2.65(-13.20%)
Mar 25, 2021 22.86 23.44 19.15 20.08 26,497,061 -3.09(-13.34%)
Mar 24, 2021 28.90 28.91 22.19 23.17 36,964,347 -5.74(-19.85%)
Mar 23, 2021 27.60 28.97 27.27 28.91 13,048,735 +0.87(+3.10%)
Mar 22, 2021 27.94 28.06 27.40 28.04 4,580,812 +0.27(+0.97%)
Mar 19, 2021 26.76 27.96 26.57 27.77 9,291,300 +1.14(+4.28%)
Mar 18, 2021 25.85 26.68 25.44 26.63 7,263,412 +0.60(+2.31%)
Mar 17, 2021 24.40 26.19 23.96 26.03 9,923,690 +0.53(+2.08%)
Mar 16, 2021 25.25 25.60 25.07 25.50 4,404,446 +0.36(+1.43%)
Mar 15, 2021 26.43 26.50 24.86 25.14 14,066,608 -1.30(-4.92%)
Mar 12, 2021 27.10 27.29 26.29 26.44 8,683,300 -1.25(-4.51%)
Mar 11, 2021 27.98 28.22 27.37 27.69 13,417,069 -0.14(-0.50%)
Mar 10, 2021 26.83 27.85 26.65 27.83 14,381,452 +0.74(+2.73%)
Mar 09, 2021 25.88 27.13 25.34 27.09 12,604,696 +1.33(+5.16%)
Mar 08, 2021 25.23 25.94 24.82 25.76 13,126,136 -0.31(-1.19%)
Mar 05, 2021 25.19 26.11 24.98 26.07 14,991,500 +0.45(+1.76%)
Mar 04, 2021 25.73 26.08 24.72 25.62 23,050,223 -0.77(-2.92%)
Mar 03, 2021 25.93 26.42 25.48 26.39 6,131,235 +0.46(+1.77%)
Mar 02, 2021 25.22 26.00 25.21 25.93 8,210,691 +0.48(+1.89%)
Mar 01, 2021 25.54 25.62 24.87 25.45 5,914,076 +0.12(+0.47%)
Feb 26, 2021 25.00 25.80 24.22 25.33 18,228,900 +0.07(+0.28%)
Feb 25, 2021 24.67 25.30 24.29 25.26 9,127,937 +0.39(+1.57%)
Feb 24, 2021 24.40 24.89 23.56 24.87 9,061,046 +0.12(+0.48%)
Feb 23, 2021 23.22 24.78 22.29 24.75 10,918,745 +0.87(+3.64%)
Feb 22, 2021 23.43 23.99 23.28 23.88 9,147,275 -0.84(-3.40%)
Feb 19, 2021 25.42 25.60 24.25 24.72 8,835,300 -0.89(-3.48%)
Feb 18, 2021 22.15 25.64 22.15 25.61 16,905,738 +0.63(+2.52%)
Feb 17, 2021 24.56 25.01 24.12 24.98 9,901,423 -0.13(-0.52%)
Feb 16, 2021 26.51 26.89 24.51 25.11 27,593,556 -1.35(-5.10%)
Feb 12, 2021 26.18 26.82 25.90 26.46 9,625,600 +0.14(+0.53%)
Feb 11, 2021 25.15 26.76 25.10 26.32 10,670,430 +1.18(+4.69%)
Feb 10, 2021 25.17 25.82 24.49 25.14 15,368,200 +0.14(+0.56%)
Feb 09, 2021 23.61 25.15 23.45 25.00 9,725,881 +1.45(+6.16%)
Feb 08, 2021 23.22 23.59 22.92 23.55 4,743,193 +0.34(+1.46%)
Feb 05, 2021 23.41 23.46 22.75 23.21 7,112,300 +0.01(+0.04%)
Feb 04, 2021 23.40 23.57 22.98 23.20 12,127,189 +0.38(+1.67%)
Feb 03, 2021 22.22 23.12 22.10 22.82 14,025,061 +0.60(+2.70%)
Feb 02, 2021 22.00 22.56 21.61 22.22 9,221,890 +0.33(+1.51%)
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.