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 (%)
Jun 30, 2021 15.73 15.90 15.56 15.58 3,017,017 -0.16(-1.02%)
Jun 29, 2021 15.77 15.88 15.34 15.74 4,349,233 +0.05(+0.32%)
Jun 28, 2021 15.90 16.12 15.61 15.69 5,897,503 -0.20(-1.26%)
Jun 25, 2021 15.65 15.93 15.42 15.89 9,312,223 +0.29(+1.86%)
Jun 24, 2021 15.19 15.64 15.13 15.60 6,049,521 +0.53(+3.52%)
Jun 23, 2021 14.84 15.17 14.75 15.07 5,673,929 +0.27(+1.82%)
Jun 22, 2021 14.44 14.84 14.28 14.80 4,875,568 +0.37(+2.56%)
Jun 21, 2021 14.61 14.66 14.20 14.43 9,484,683 -0.18(-1.23%)
Jun 18, 2021 14.76 14.94 14.51 14.61 6,713,361 -0.17(-1.15%)
Jun 17, 2021 15.00 15.17 14.51 14.78 7,304,540 -0.19(-1.27%)
Jun 16, 2021 15.07 15.31 14.76 14.97 5,520,036 +0.12(+0.81%)
Jun 15, 2021 15.61 15.71 14.81 14.85 8,189,108 -0.71(-4.56%)
Jun 14, 2021 14.57 15.85 14.50 15.56 13,648,631 +1.02(+7.02%)
Jun 11, 2021 15.12 15.18 14.46 14.54 8,097,075 -0.44(-2.94%)
Jun 10, 2021 14.95 15.24 14.79 14.98 7,939,661 +0.10(+0.67%)
Jun 09, 2021 14.45 15.20 14.41 14.88 14,008,185 +0.66(+4.64%)
Jun 08, 2021 14.24 14.38 14.03 14.22 4,470,248 +0.08(+0.57%)
Jun 07, 2021 14.31 14.40 13.92 14.14 10,482,238 -0.33(-2.28%)
Jun 04, 2021 13.91 14.60 13.73 14.47 14,488,900 +0.72(+5.24%)
Jun 03, 2021 14.24 14.63 13.69 13.75 10,570,343 -0.67(-4.65%)
Jun 02, 2021 14.57 14.91 14.19 14.42 9,977,383 -0.36(-2.44%)
Jun 01, 2021 14.61 14.82 14.33 14.78 8,746,663 +0.52(+3.65%)
May 28, 2021 14.38 14.83 14.22 14.26 9,345,420 -0.27(-1.86%)
May 27, 2021 13.97 14.57 13.76 14.53 10,358,228 +0.61(+4.38%)
May 26, 2021 13.99 14.15 13.82 13.92 7,810,422 -0.04(-0.29%)
May 25, 2021 13.74 14.26 13.73 13.96 10,156,386 +0.33(+2.42%)
May 24, 2021 14.19 14.19 13.63 13.63 8,144,113 -0.30(-2.15%)
May 21, 2021 14.05 14.18 13.83 13.93 8,809,631 -0.02(-0.14%)
May 20, 2021 13.60 14.07 13.46 13.95 17,244,848 +0.57(+4.26%)
May 19, 2021 13.75 14.33 13.21 13.38 19,383,234 -0.57(-4.09%)
May 18, 2021 13.50 14.37 13.10 13.95 24,611,682 +1.30(+10.28%)
May 17, 2021 12.91 12.96 12.40 12.65 12,572,984 -0.19(-1.48%)
May 14, 2021 12.53 12.96 12.33 12.84 14,446,250 +0.52(+4.22%)
May 13, 2021 13.20 13.36 12.14 12.32 21,540,446 -0.84(-6.38%)
May 12, 2021 13.27 13.65 13.08 13.16 12,918,597 -0.11(-0.83%)
May 11, 2021 12.65 13.45 12.56 13.27 11,834,504 +0.11(+0.84%)
May 10, 2021 13.63 13.66 13.02 13.16 27,136,384 -0.58(-4.22%)
May 07, 2021 14.07 14.35 13.66 13.74 11,046,260 -0.37(-2.62%)
May 06, 2021 14.32 14.39 13.66 14.11 12,638,020 -0.10(-0.70%)
May 05, 2021 14.73 14.76 14.18 14.21 10,584,659 -0.40(-2.74%)
May 04, 2021 14.90 15.25 14.54 14.61 21,682,720 -0.45(-2.99%)
May 03, 2021 14.82 15.44 14.79 15.06 13,357,842 +0.35(+2.38%)
Apr 30, 2021 14.98 15.22 14.65 14.71 11,242,900 -0.37(-2.45%)
Apr 29, 2021 15.64 15.64 14.90 15.08 14,925,496 -0.39(-2.52%)
Apr 28, 2021 15.94 16.08 15.44 15.47 13,726,894 -0.39(-2.46%)
Apr 27, 2021 15.95 16.22 15.78 15.86 9,223,583 +0.13(+0.83%)
Apr 26, 2021 15.75 15.85 15.36 15.73 17,814,530 +0.13(+0.83%)
Apr 23, 2021 15.51 15.75 15.27 15.60 11,486,800 +0.17(+1.10%)
Apr 22, 2021 15.52 15.70 15.15 15.43 15,897,030 +0.17(+1.11%)
Apr 21, 2021 14.17 15.34 14.09 15.26 25,688,340 +1.11(+7.84%)
Apr 20, 2021 14.97 15.00 14.09 14.15 27,366,150 -0.85(-5.67%)
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 27,774,868 -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 10,504,991 +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 31,798,716 +1.69(+9.95%)
Apr 05, 2021 17.00 17.33 16.57 16.99 21,883,196 +0.35(+2.10%)
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.