Iqiyi Inc ADR (NQ: IQ )

21.14 USD +1.65 (+8.47%)
Streaming Delayed Price Updated: 2:42 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.48 17.48 17.48 8,674,089 -0.06(-0.34%)
Dec 30, 2020 17.55 17.74 17.20 17.54 8,674,089 -0.01(-0.06%)
Dec 29, 2020 17.20 17.58 17.00 17.55 8,658,330 +0.47(+2.75%)
Dec 28, 2020 17.45 17.51 16.79 17.08 15,237,770 -0.36(-2.06%)
Dec 24, 2020 16.84 17.50 16.56 17.44 9,152,400 +0.33(+1.93%)
Dec 23, 2020 17.06 17.14 16.78 17.11 8,701,304 +0.14(+0.82%)
Dec 22, 2020 17.21 17.24 16.66 16.97 10,622,610 -0.04(-0.24%)
Dec 21, 2020 17.13 17.13 16.69 17.01 26,030,580 -0.22(-1.28%)
Dec 18, 2020 17.54 17.75 17.10 17.23 19,769,000 -0.13(-0.75%)
Dec 17, 2020 17.76 18.25 17.00 17.36 55,903,381 -0.74(-4.09%)
Dec 16, 2020 20.39 20.41 18.09 18.10 51,812,169 -4.21(-18.87%)
Dec 15, 2020 22.65 22.75 22.09 22.31 4,434,887 -0.29(-1.28%)
Dec 14, 2020 22.49 22.61 22.04 22.60 4,578,038 +0.05(+0.22%)
Dec 11, 2020 21.83 22.66 21.44 22.55 12,771,900 +0.77(+3.54%)
Dec 10, 2020 21.41 21.83 21.25 21.78 5,562,266 +0.22(+1.02%)
Dec 09, 2020 21.83 21.94 21.47 21.56 3,090,692 -0.14(-0.65%)
Dec 08, 2020 22.01 22.30 21.33 21.70 5,746,442 -0.25(-1.14%)
Dec 07, 2020 22.92 23.08 21.90 21.95 8,568,855 -1.08(-4.69%)
Dec 04, 2020 22.91 23.05 22.63 23.03 4,122,900 +0.22(+0.96%)
Dec 03, 2020 22.83 23.08 22.52 22.81 6,737,403 -0.04(-0.18%)
Dec 02, 2020 22.17 22.91 21.75 22.85 5,359,593 +0.25(+1.11%)
Dec 01, 2020 22.49 22.65 22.08 22.60 7,298,440 +0.24(+1.07%)
Nov 30, 2020 21.90 22.71 21.39 22.36 15,312,037 +0.35(+1.59%)
Nov 27, 2020 21.50 22.08 21.30 22.01 13,406,700 -0.38(-1.70%)
Nov 25, 2020 22.24 22.50 22.09 22.39 3,231,500 +0.14(+0.63%)
Nov 24, 2020 22.21 22.58 21.96 22.25 7,845,177 +0.11(+0.50%)
Nov 23, 2020 22.77 22.88 21.75 22.14 12,688,009 -0.49(-2.17%)
Nov 20, 2020 22.47 22.74 21.88 22.63 12,025,100 +0.03(+0.13%)
Nov 19, 2020 22.67 22.97 22.19 22.60 8,183,395 +0.02(+0.09%)
Nov 18, 2020 23.80 23.82 22.50 22.58 11,266,516 -1.13(-4.77%)
Nov 17, 2020 25.23 25.57 23.23 23.71 26,519,304 -4.06(-14.62%)
Nov 16, 2020 26.99 28.03 26.93 27.77 10,311,486 +1.07(+4.01%)
Nov 13, 2020 26.44 26.98 26.25 26.70 5,094,900 +0.53(+2.03%)
Nov 12, 2020 26.47 26.88 26.04 26.17 3,191,374 +0.04(+0.15%)
Nov 11, 2020 26.23 26.40 25.80 26.13 3,632,514 -0.23(-0.87%)
Nov 10, 2020 26.59 26.92 25.68 26.36 7,826,925 -0.61(-2.26%)
Nov 09, 2020 25.74 27.57 25.26 26.97 6,511,900 +1.17(+4.53%)
Nov 06, 2020 25.99 26.29 25.41 25.80 6,261,800 +0.00(+0.00%)
Nov 05, 2020 26.53 26.69 24.50 25.80 7,530,852 -0.46(-1.75%)
Nov 04, 2020 25.18 26.60 25.14 26.26 6,022,173 +1.34(+5.38%)
Nov 03, 2020 25.35 25.41 24.35 24.92 9,318,144 -0.27(-1.07%)
Nov 02, 2020 24.75 25.70 24.70 25.19 10,540,228 +0.49(+1.98%)
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%)
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.