Iqiyi Inc ADR (NQ: IQ )

15.26 USD +1.11 (+7.84%)
Official Closing Price Updated: 7:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.77 16.77 15.50 16.59 17,089,800 +0.82(+5.20%)
May 28, 2020 15.80 15.93 15.63 15.77 7,884,978 -0.16(-1.00%)
May 27, 2020 16.03 16.14 15.60 15.93 6,053,318 +0.06(+0.38%)
May 26, 2020 15.90 16.45 15.73 15.87 10,022,965 +0.37(+2.39%)
May 22, 2020 16.01 16.25 15.30 15.50 17,047,800 -0.99(-6.00%)
May 21, 2020 16.31 16.53 16.01 16.49 10,257,571 -0.27(-1.61%)
May 20, 2020 17.63 17.94 15.88 16.76 17,212,383 -0.80(-4.56%)
May 19, 2020 17.50 18.20 16.56 17.56 18,247,459 -0.77(-4.20%)
May 18, 2020 18.38 18.84 17.97 18.33 12,664,950 +0.38(+2.12%)
May 15, 2020 17.50 18.05 17.39 17.95 6,759,200 +0.47(+2.69%)
May 14, 2020 17.20 17.72 16.50 17.48 5,872,384 +0.15(+0.87%)
May 13, 2020 18.09 18.15 16.88 17.33 9,434,617 -0.47(-2.64%)
May 12, 2020 18.02 18.28 17.80 17.80 3,857,841 -0.10(-0.56%)
May 11, 2020 17.52 18.24 17.45 17.90 4,364,344 +0.37(+2.11%)
May 08, 2020 17.05 17.64 17.00 17.53 4,824,200 +0.70(+4.16%)
May 07, 2020 17.11 17.51 16.79 16.83 5,075,027 -0.13(-0.77%)
May 06, 2020 16.84 17.33 16.83 16.96 3,699,093 +0.39(+2.35%)
May 05, 2020 16.64 17.06 16.57 16.57 3,912,724 +0.14(+0.85%)
May 04, 2020 16.20 16.65 16.13 16.43 5,425,123 +0.07(+0.43%)
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.