Iqiyi Inc ADR (NQ: IQ )

14.18 USD +0.03 (+0.21%)
Streaming Delayed Price Updated: 4:10 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 28.90 28.90 28.90 0 -0.54(-1.83%)
Aug 30, 2018 29.90 30.39 29.10 29.44 9,061,776 -0.95(-3.13%)
Aug 29, 2018 30.40 30.79 29.86 30.39 7,650,734 -0.11(-0.36%)
Aug 28, 2018 32.25 32.46 29.71 30.50 15,186,767 -0.62(-1.99%)
Aug 27, 2018 29.60 31.97 29.56 31.12 23,868,666 +2.47(+8.62%)
Aug 24, 2018 29.06 29.39 28.50 28.65 7,932,400 +0.04(+0.14%)
Aug 23, 2018 29.28 29.92 28.19 28.61 12,377,942 -0.20(-0.69%)
Aug 22, 2018 28.92 29.69 28.66 28.81 8,469,260 -0.19(-0.66%)
Aug 21, 2018 29.08 29.79 28.75 29.00 14,918,360 +0.91(+3.24%)
Aug 20, 2018 27.05 28.80 26.65 28.09 16,390,772 +1.71(+6.48%)
Aug 17, 2018 25.91 26.99 25.03 26.38 11,258,100 +0.36(+1.38%)
Aug 16, 2018 26.85 27.30 26.00 26.02 9,714,172 -0.11(-0.42%)
Aug 15, 2018 25.14 26.40 24.58 26.13 18,828,107 -0.76(-2.83%)
Aug 14, 2018 27.89 28.14 26.41 26.89 16,606,873 -1.58(-5.55%)
Aug 13, 2018 29.41 30.09 28.32 28.47 8,882,586 -0.93(-3.16%)
Aug 10, 2018 28.60 29.40 28.47 29.40 7,526,900 +0.23(+0.79%)
Aug 09, 2018 29.50 30.08 28.88 29.17 8,191,932 +0.07(+0.24%)
Aug 08, 2018 30.35 30.54 28.84 29.10 9,310,576 -1.04(-3.45%)
Aug 07, 2018 29.50 30.77 29.22 30.14 15,039,706 +1.03(+3.54%)
Aug 06, 2018 28.94 29.63 28.67 29.11 11,870,777 +0.61(+2.14%)
Aug 03, 2018 30.40 30.40 28.01 28.50 23,358,000 -1.92(-6.31%)
Aug 02, 2018 30.50 30.87 29.61 30.42 20,760,250 -1.67(-5.20%)
Aug 01, 2018 32.90 33.56 31.61 32.09 27,943,837 +0.07(+0.22%)
Jul 31, 2018 31.00 32.19 30.05 32.02 19,677,637 +1.28(+4.16%)
Jul 30, 2018 31.63 31.94 30.05 30.74 17,396,237 -1.41(-4.39%)
Jul 27, 2018 33.43 33.53 31.80 32.15 12,424,600 -0.88(-2.66%)
Jul 26, 2018 32.90 33.85 32.62 33.03 12,658,053 -0.50(-1.49%)
Jul 25, 2018 33.58 31.24 33.53 21,725,058 +1.93(+6.11%)
Jul 24, 2018 32.90 33.50 30.87 31.60 26,754,433 -0.84(-2.59%)
Jul 23, 2018 33.23 33.71 32.18 32.44 14,617,148 -0.83(-2.49%)
Jul 20, 2018 32.67 33.50 31.60 33.27 27,003,305 +0.62(+1.90%)
Jul 19, 2018 35.50 36.12 32.51 32.65 32,349,331 -3.31(-9.20%)
Jul 18, 2018 37.47 38.11 35.55 35.96 29,545,391 -1.04(-2.81%)
Jul 17, 2018 35.20 37.75 35.01 37.00 33,950,809 +0.07(+0.19%)
Jul 16, 2018 34.63 37.00 34.20 36.93 38,955,172 +2.98(+8.78%)
Jul 13, 2018 33.95 26,145,056 -1.09(-3.11%)
Jul 12, 2018 35.08 31.83 35.04 49,404,116 +3.40(+10.75%)
Jul 11, 2018 30.04 31.98 30.01 31.64 28,312,094 +0.47(+1.51%)
Jul 10, 2018 31.47 32.40 30.82 31.17 27,848,574 -0.65(-2.04%)
Jul 09, 2018 30.82 32.35 29.82 31.82 35,507,794 +1.90(+6.35%)
Jul 06, 2018 29.32 31.17 28.94 29.92 37,612,154 -1.27(-4.07%)
Jul 05, 2018 33.31 33.50 30.30 31.19 30,058,447 -1.79(-5.43%)
Jul 03, 2018 32.98 32.98 32.98 0 +0.18(+0.55%)
Jul 02, 2018 31.69 32.99 30.91 32.80 19,924,581 +0.50(+1.55%)
Jun 29, 2018 33.50 33.75 31.71 32.30 23,663,378 +0.35(+1.10%)
Jun 28, 2018 30.75 33.20 30.20 31.95 40,921,037 +0.73(+2.34%)
Jun 27, 2018 37.52 38.30 31.00 31.22 52,634,028 -4.81(-13.35%)
Jun 26, 2018 34.88 36.04 33.93 36.03 34,899,587 +3.15(+9.58%)
Jun 25, 2018 33.39 34.55 32.60 32.88 42,419,660 -3.41(-9.40%)
Jun 22, 2018 38.89 39.80 35.11 36.29 52,776,440 -2.54(-6.54%)
Jun 21, 2018 43.99 44.46 37.80 38.83 57,219,745 -5.37(-12.15%)
Jun 20, 2018 45.19 45.50 41.42 44.20 43,536,155 +1.62(+3.80%)
Jun 19, 2018 43.01 46.23 40.50 42.58 58,546,172 -1.35(-3.07%)
Jun 18, 2018 39.90 43.95 39.11 43.93 41,972,339 +3.77(+9.39%)
Jun 15, 2018 43.23 40.51 40.16 61,965,388 -0.35(-0.86%)
Jun 14, 2018 35.45 40.90 35.05 40.51 45,181,302 +5.76(+16.58%)
Jun 13, 2018 34.98 35.24 34.18 34.75 15,254,953 +0.23(+0.67%)
Jun 12, 2018 35.85 35.95 33.62 34.52 23,109,553 +0.01(+0.03%)
Jun 11, 2018 34.28 35.55 33.55 34.51 32,240,008 +1.69(+5.15%)
Jun 08, 2018 30.70 34.35 30.12 32.82 33,587,914 +1.97(+6.39%)
Jun 07, 2018 29.00 30.99 29.00 30.85 17,481,166 +1.85(+6.38%)
Jun 06, 2018 28.60 29.00 15,913,415 -0.26(-0.89%)
Jun 05, 2018 29.50 29.72 27.75 29.26 20,425,987 +0.07(+0.24%)
Jun 04, 2018 29.87 32.40 28.05 29.19 41,692,815 +0.73(+2.57%)
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.