Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqiyi Inc ADR (NQ: IQ )

4.990 +0.170 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 4.950 5.095 4.890 4.990 10,288,164 +0.17(+3.53%)
Apr 25, 2024 4.720 4.840 4.640 4.820 6,503,105 +0.00(+0.00%)
Apr 24, 2024 4.660 4.820 4.620 4.820 9,226,146 +0.24(+5.24%)
Apr 23, 2024 4.310 4.620 4.310 4.580 9,471,349 +0.28(+6.51%)
Apr 22, 2024 4.060 4.350 4.040 4.300 8,134,930 +0.21(+5.13%)
Apr 19, 2024 4.100 4.150 4.045 4.090 5,884,528 -0.11(-2.62%)
Apr 18, 2024 4.230 4.240 4.150 4.200 4,181,073 +0.03(+0.72%)
Apr 17, 2024 4.120 4.215 4.035 4.170 6,654,929 +0.07(+1.71%)
Apr 16, 2024 4.030 4.130 3.950 4.100 7,366,373 +0.01(+0.24%)
Apr 15, 2024 4.060 4.310 4.060 4.090 8,136,563 -0.03(-0.73%)
Apr 12, 2024 4.340 4.340 4.080 4.120 7,516,349 -0.28(-6.36%)
Apr 11, 2024 4.390 4.450 4.290 4.400 4,607,491 -0.04(-0.90%)
Apr 10, 2024 4.440 4.490 4.400 4.440 3,415,473 -0.04(-0.89%)
Apr 09, 2024 4.320 4.510 4.300 4.480 5,803,515 +0.16(+3.70%)
Apr 08, 2024 4.430 4.580 4.280 4.320 10,442,244 -0.17(-3.79%)
Apr 05, 2024 4.300 4.505 4.230 4.490 7,280,634 +0.19(+4.42%)
Apr 04, 2024 4.320 4.350 4.205 4.300 5,822,877 -0.01(-0.23%)
Apr 03, 2024 4.300 4.350 4.230 4.310 6,059,222 -0.06(-1.37%)
Apr 02, 2024 4.290 4.390 4.210 4.370 6,904,738 +0.08(+1.86%)
Apr 01, 2024 4.310 4.370 4.270 4.290 6,557,873 +0.06(+1.42%)
Mar 28, 2024 4.040 4.215 4.210 4.230 8,126,603 +0.20(+4.96%)
Mar 27, 2024 4.050 4.050 3.980 4.030 5,934,642 -0.01(-0.25%)
Mar 26, 2024 4.050 4.110 4.000 4.040 5,179,101 -0.02(-0.49%)
Mar 25, 2024 4.070 4.080 4.015 4.060 3,142,106 +0.02(+0.50%)
Mar 22, 2024 4.040 4.145 3.960 4.040 7,511,291 -0.03(-0.74%)
Mar 21, 2024 4.110 4.220 4.070 4.070 4,995,677 -0.09(-2.16%)
Mar 20, 2024 4.000 4.160 3.995 4.160 6,772,789 +0.21(+5.32%)
Mar 19, 2024 3.900 3.990 3.850 3.950 5,448,635 -0.03(-0.75%)
Mar 18, 2024 4.090 4.090 3.940 3.980 5,454,247 -0.02(-0.50%)
Mar 15, 2024 4.000 4.050 3.965 4.000 5,122,802 +0.00(+0.00%)
Mar 14, 2024 4.110 4.110 3.960 4.000 6,799,420 -0.16(-3.85%)
Mar 13, 2024 4.260 4.360 4.150 4.160 6,970,930 -0.14(-3.26%)
Mar 12, 2024 4.140 4.340 4.105 4.300 10,807,463 +0.23(+5.65%)
Mar 11, 2024 4.050 4.175 4.020 4.070 7,397,750 +0.13(+3.30%)
Mar 08, 2024 3.800 3.990 3.780 3.940 10,376,742 +0.17(+4.51%)
Mar 07, 2024 3.670 3.790 3.650 3.770 5,926,877 +0.04(+0.94%)
Mar 06, 2024 3.570 3.758 3.570 3.735 10,994,586 +0.28(+8.26%)
Mar 05, 2024 3.580 3.600 3.400 3.450 14,673,827 -0.19(-5.22%)
Mar 04, 2024 3.820 3.820 3.600 3.640 11,763,180 -0.18(-4.71%)
Mar 01, 2024 3.780 3.856 3.750 3.820 9,617,819 +0.13(+3.52%)
Feb 29, 2024 3.700 3.905 3.620 3.690 17,188,696 +0.02(+0.54%)
Feb 28, 2024 3.890 3.950 3.570 3.670 21,195,956 +0.00(+0.00%)
Feb 27, 2024 3.620 3.720 3.550 3.670 12,184,105 +0.16(+4.56%)
Feb 26, 2024 3.520 3.520 3.455 3.510 6,350,548 +0.00(+0.00%)
Feb 23, 2024 3.570 3.630 3.450 3.510 8,805,192 -0.10(-2.77%)
Feb 22, 2024 3.610 3.650 3.500 3.610 8,872,807 -0.01(-0.28%)
Feb 21, 2024 3.650 3.670 3.590 3.620 5,819,154 +0.03(+0.84%)
Feb 20, 2024 3.550 3.640 3.530 3.590 6,590,767 +0.00(+0.00%)
Feb 16, 2024 3.690 3.760 3.590 3.590 5,024,215 +0.00(+0.00%)
Feb 15, 2024 3.530 3.600 3.515 3.590 5,905,688 +0.09(+2.57%)
Feb 14, 2024 3.370 3.520 3.360 3.500 6,897,909 +0.23(+7.03%)
Feb 13, 2024 3.410 3.460 3.250 3.270 7,993,571 -0.22(-6.30%)
Feb 12, 2024 3.400 3.540 3.400 3.490 5,308,664 +0.10(+2.95%)
Feb 09, 2024 3.380 3.410 3.280 3.390 3,825,833 +0.02(+0.59%)
Feb 08, 2024 3.460 3.470 3.350 3.370 6,036,623 -0.07(-2.03%)
Feb 07, 2024 3.490 3.540 3.360 3.440 9,576,117 -0.12(-3.37%)
Feb 06, 2024 3.350 3.630 3.340 3.560 15,577,293 +0.39(+12.30%)
Feb 05, 2024 3.230 3.230 3.060 3.170 12,112,175 -0.10(-3.06%)
Feb 02, 2024 3.220 3.280 3.170 3.270 6,858,518 -0.02(-0.61%)
Feb 01, 2024 3.410 3.410 3.220 3.290 6,833,703 -0.06(-1.79%)
Jan 31, 2024 3.340 3.460 3.310 3.350 7,941,815 -0.01(-0.30%)
Jan 30, 2024 3.400 3.400 3.330 3.360 6,136,194 -0.10(-2.89%)
Jan 29, 2024 3.560 3.575 3.420 3.460 7,360,455 -0.07(-1.98%)
Jan 26, 2024 3.510 3.609 3.470 3.530 6,891,156 -0.05(-1.40%)
Jan 25, 2024 3.670 3.710 3.550 3.580 9,142,128 -0.09(-2.45%)
Jan 24, 2024 3.880 3.920 3.630 3.670 14,190,128 -0.02(-0.54%)
Jan 23, 2024 3.790 3.950 3.670 3.690 14,459,408 +0.05(+1.37%)
Jan 22, 2024 3.520 3.710 3.435 3.640 14,882,530 -0.02(-0.55%)
Jan 19, 2024 3.670 3.720 3.515 3.660 19,287,946 -0.08(-2.14%)
Jan 18, 2024 4.060 4.125 3.620 3.740 23,846,740 -0.27(-6.73%)
Jan 17, 2024 4.040 4.075 3.950 4.010 9,852,391 -0.16(-3.84%)
Jan 16, 2024 4.400 4.400 4.110 4.170 11,653,747 -0.29(-6.50%)
Jan 12, 2024 4.420 4.600 4.420 4.460 5,526,446 -0.03(-0.67%)
Jan 11, 2024 4.450 4.530 4.360 4.490 7,304,215 +0.08(+1.81%)
Jan 10, 2024 4.470 4.550 4.400 4.410 7,635,846 -0.07(-1.56%)
Jan 09, 2024 4.500 4.555 4.425 4.480 6,927,011 -0.07(-1.54%)
Jan 08, 2024 4.600 4.600 4.450 4.550 9,705,792 -0.14(-2.99%)
Jan 05, 2024 4.720 4.840 4.660 4.690 5,424,805 -0.05(-1.05%)
Jan 04, 2024 4.740 4.840 4.720 4.740 4,375,824 -0.05(-1.04%)
Jan 03, 2024 4.750 4.800 4.720 4.790 7,225,621 -0.01(-0.21%)
Jan 02, 2024 4.760 4.890 4.700 4.800 5,896,415 -0.08(-1.64%)
Dec 29, 2023 4.800 5.020 4.780 4.880 9,112,646 +0.08(+1.67%)
Dec 28, 2023 4.810 4.940 4.790 4.800 6,437,036 +0.08(+1.69%)
Dec 27, 2023 4.700 4.770 4.671 4.720 3,435,255 +0.01(+0.21%)
Dec 26, 2023 4.670 4.775 4.660 4.710 5,794,216 +0.04(+0.86%)
Dec 22, 2023 4.620 4.690 4.555 4.670 7,645,050 -0.06(-1.27%)
Dec 21, 2023 4.730 4.770 4.650 4.730 8,240,192 +0.12(+2.60%)
Dec 20, 2023 4.600 4.770 4.580 4.610 7,427,010 -0.09(-1.91%)
Dec 19, 2023 4.610 4.750 4.560 4.700 5,909,708 +0.07(+1.51%)
Dec 18, 2023 4.610 4.680 4.535 4.630 8,163,248 -0.05(-1.07%)
Dec 15, 2023 4.750 4.800 4.660 4.680 6,702,413 +0.02(+0.43%)
Dec 14, 2023 4.650 4.780 4.630 4.660 6,824,663 +0.02(+0.43%)
Dec 13, 2023 4.620 4.650 4.450 4.640 7,150,610 +0.00(+0.00%)
Dec 12, 2023 4.590 4.690 4.570 4.640 6,362,086 +0.07(+1.53%)
Dec 11, 2023 4.640 4.640 4.495 4.570 6,795,281 +0.01(+0.22%)
Dec 08, 2023 4.610 4.620 4.485 4.560 7,889,402 -0.04(-0.87%)
Dec 07, 2023 4.550 4.750 4.520 4.600 11,164,278 +0.18(+4.07%)
Dec 06, 2023 4.500 4.650 4.420 4.420 7,578,296 +0.01(+0.23%)
Dec 05, 2023 4.410 4.500 4.330 4.410 7,633,701 -0.05(-1.12%)
Dec 04, 2023 4.310 4.520 4.270 4.460 8,213,039 +0.06(+1.36%)
Dec 01, 2023 4.420 4.470 4.265 4.400 8,459,706 -0.09(-2.00%)
Nov 30, 2023 4.540 4.590 4.410 4.490 11,054,447 +0.00(+0.00%)
Nov 29, 2023 4.550 4.650 4.400 4.490 9,594,543 -0.15(-3.23%)
Nov 28, 2023 4.660 4.730 4.560 4.640 8,837,278 -0.05(-1.07%)
Nov 27, 2023 4.860 4.870 4.660 4.690 8,308,156 -0.06(-1.26%)
Nov 24, 2023 4.690 4.810 4.650 4.750 4,749,940 +0.00(+0.00%)
Nov 22, 2023 4.820 4.880 4.650 4.750 8,883,439 +0.00(+0.00%)
Nov 21, 2023 4.660 4.870 4.600 4.750 26,146,824 -0.48(-9.18%)
Nov 20, 2023 5.190 5.360 5.050 5.230 15,693,507 +0.15(+2.95%)
Nov 17, 2023 5.030 5.155 4.945 5.080 6,889,481 +0.05(+0.99%)
Nov 16, 2023 5.080 5.102 4.850 5.030 10,598,717 -0.22(-4.19%)
Nov 15, 2023 5.100 5.460 5.090 5.250 12,503,155 +0.27(+5.42%)
Nov 14, 2023 5.000 5.030 4.900 4.980 8,806,352 +0.10(+2.05%)
Nov 13, 2023 4.900 5.000 4.850 4.880 3,534,423 +0.05(+1.04%)
Nov 10, 2023 4.800 4.830 4.735 4.830 4,095,421 -0.02(-0.41%)
Nov 09, 2023 5.010 5.020 4.805 4.850 7,227,409 -0.12(-2.41%)
Nov 08, 2023 4.960 5.040 4.920 4.970 6,991,562 +0.01(+0.20%)
Nov 07, 2023 5.030 5.140 4.910 4.960 10,685,324 +0.04(+0.81%)
Nov 06, 2023 5.140 5.219 4.860 4.920 7,621,103 -0.07(-1.40%)
Nov 03, 2023 4.980 5.100 4.940 4.990 9,985,794 +0.17(+3.53%)
Nov 02, 2023 4.780 4.900 4.733 4.820 7,201,511 +0.16(+3.43%)
Nov 01, 2023 4.600 4.680 4.510 4.660 4,519,081 +0.00(+0.00%)
Oct 31, 2023 4.780 4.820 4.530 4.660 8,345,227 -0.16(-3.32%)
Oct 30, 2023 5.010 5.050 4.750 4.820 6,234,821 +0.02(+0.42%)
Oct 27, 2023 4.830 5.015 4.790 4.800 10,724,998 +0.11(+2.35%)
Oct 26, 2023 4.690 4.800 4.630 4.690 6,504,814 +0.05(+1.08%)
Oct 25, 2023 4.730 4.830 4.600 4.640 6,119,327 -0.15(-3.13%)
Oct 24, 2023 4.550 5.030 4.550 4.790 12,460,492 +0.24(+5.27%)
Oct 23, 2023 4.520 4.570 4.390 4.550 4,613,692 -0.05(-1.09%)
Oct 20, 2023 4.490 4.670 4.430 4.600 10,346,204 +0.10(+2.22%)
Oct 19, 2023 4.520 4.565 4.460 4.500 5,125,435 -0.08(-1.75%)
Oct 18, 2023 4.630 4.760 4.510 4.580 8,185,378 -0.07(-1.51%)
Oct 17, 2023 4.690 4.790 4.635 4.650 8,877,732 -0.12(-2.52%)
Oct 16, 2023 4.730 4.845 4.570 4.770 4,092,103 -0.03(-0.63%)
Oct 13, 2023 4.690 4.820 4.625 4.800 5,274,501 +0.05(+1.05%)
Oct 12, 2023 5.010 5.080 4.665 4.750 6,272,180 -0.24(-4.81%)
Oct 11, 2023 5.000 5.180 4.950 4.990 8,538,301 +0.05(+1.01%)
Oct 10, 2023 4.750 5.040 4.750 4.940 8,918,178 +0.23(+4.88%)
Oct 09, 2023 4.700 4.750 4.620 4.710 3,688,170 -0.04(-0.84%)
Oct 06, 2023 4.580 4.865 4.580 4.750 6,897,414 +0.19(+4.17%)
Oct 05, 2023 4.460 4.610 4.450 4.560 6,377,545 +0.09(+2.01%)
Oct 04, 2023 4.480 4.550 4.380 4.470 7,614,704 -0.01(-0.22%)
Oct 03, 2023 4.580 4.645 4.380 4.480 7,800,933 -0.22(-4.68%)
Oct 02, 2023 4.710 4.750 4.650 4.700 3,264,641 -0.04(-0.84%)
Sep 29, 2023 4.790 4.850 4.710 4.740 3,718,745 +0.10(+2.16%)
Sep 28, 2023 4.670 4.710 4.595 4.640 5,534,143 -0.11(-2.32%)
Sep 27, 2023 4.860 4.880 4.665 4.750 5,677,319 -0.05(-1.04%)
Sep 26, 2023 4.670 4.949 4.670 4.800 7,492,353 +0.01(+0.21%)
Sep 25, 2023 4.600 4.790 4.745 4.790 5,144,041 +0.03(+0.63%)
Sep 22, 2023 4.845 4.960 4.755 4.760 4,694,306 +0.13(+2.81%)
Sep 21, 2023 4.540 4.680 4.500 4.630 6,412,424 -0.04(-0.86%)
Sep 20, 2023 4.700 4.850 4.670 4.670 6,493,299 -0.13(-2.71%)
Sep 19, 2023 4.770 4.820 4.650 4.800 5,345,903 +0.01(+0.21%)
Sep 18, 2023 4.740 4.850 4.610 4.790 7,093,868 +0.04(+0.84%)
Sep 15, 2023 4.780 4.810 4.680 4.750 3,841,170 -0.01(-0.21%)
Sep 14, 2023 4.640 4.860 4.620 4.760 6,483,837 +0.16(+3.48%)
Sep 13, 2023 4.590 4.710 4.495 4.600 9,855,561 -0.01(-0.22%)
Sep 12, 2023 4.720 4.790 4.575 4.610 8,932,293 -0.08(-1.71%)
Sep 11, 2023 4.740 4.790 4.640 4.690 5,445,443 +0.06(+1.30%)
Sep 08, 2023 4.780 4.780 4.560 4.630 6,373,190 -0.13(-2.73%)
Sep 07, 2023 4.740 4.760 4.600 4.760 6,182,324 -0.14(-2.86%)
Sep 06, 2023 4.980 5.050 4.880 4.900 3,826,465 -0.05(-1.01%)
Sep 05, 2023 5.080 5.180 4.920 4.950 6,206,872 -0.16(-3.13%)
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.