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 (%)
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 3.540 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%)
Sep 01, 2023 5.090 5.500 5.090 5.110 11,555,507 +0.07(+1.39%)
Aug 31, 2023 4.910 5.090 4.900 5.040 8,021,089 +0.07(+1.41%)
Aug 30, 2023 4.900 5.020 4.840 4.970 5,021,941 +0.03(+0.61%)
Aug 29, 2023 4.950 5.180 4.870 4.940 12,403,005 +0.14(+2.92%)
Aug 28, 2023 4.640 4.845 4.630 4.800 8,717,317 +0.17(+3.67%)
Aug 25, 2023 4.750 4.750 4.530 4.630 8,927,864 -0.09(-1.91%)
Aug 24, 2023 4.760 4.860 4.660 4.720 14,442,045 +0.03(+0.64%)
Aug 23, 2023 4.940 4.940 4.480 4.690 23,354,040 -0.20(-4.09%)
Aug 22, 2023 5.230 5.240 4.750 4.890 17,252,620 -0.31(-5.96%)
Aug 21, 2023 5.140 5.250 5.050 5.200 9,183,386 -0.04(-0.76%)
Aug 18, 2023 5.380 5.480 5.170 5.240 10,943,307 -0.30(-5.42%)
Aug 17, 2023 5.680 5.680 5.505 5.540 6,759,793 +0.04(+0.73%)
Aug 16, 2023 5.510 5.570 5.410 5.500 7,543,993 -0.13(-2.31%)
Aug 15, 2023 5.660 5.710 5.530 5.630 7,105,211 -0.12(-2.09%)
Aug 14, 2023 5.780 5.780 5.500 5.750 5,157,561 -0.08(-1.37%)
Aug 11, 2023 5.830 5.895 5.740 5.830 5,442,829 -0.14(-2.35%)
Aug 10, 2023 6.140 6.470 5.950 5.970 13,683,660 +0.01(+0.17%)
Aug 09, 2023 6.070 6.145 5.880 5.960 5,293,168 +0.02(+0.34%)
Aug 08, 2023 5.780 5.970 5.720 5.940 5,287,498 -0.08(-1.33%)
Aug 07, 2023 5.980 6.040 5.840 6.020 5,220,245 +0.00(+0.00%)
Aug 04, 2023 6.200 6.280 6.020 6.020 6,694,002 -0.11(-1.79%)
Aug 03, 2023 5.990 6.270 5.910 6.130 10,433,310 +0.37(+6.42%)
Aug 02, 2023 5.890 5.950 5.650 5.760 10,799,513 -0.36(-5.88%)
Aug 01, 2023 6.170 6.360 6.030 6.120 10,417,156 -0.22(-3.47%)
Jul 31, 2023 6.170 6.395 6.090 6.340 13,136,294 +0.02(+0.32%)
Jul 28, 2023 5.850 6.370 5.845 6.320 26,298,084 +0.74(+13.26%)
Jul 27, 2023 5.520 5.690 5.290 5.580 13,445,099 +0.23(+4.30%)
Jul 26, 2023 5.260 5.450 5.230 5.350 11,301,597 +0.08(+1.52%)
Jul 25, 2023 5.400 5.570 5.250 5.270 7,382,226 -0.09(-1.68%)
Jul 24, 2023 4.950 5.460 4.900 5.360 15,763,859 +0.35(+6.99%)
Jul 21, 2023 5.140 5.168 5.000 5.010 4,489,354 -0.06(-1.18%)
Jul 20, 2023 5.110 5.136 4.990 5.070 7,647,632 -0.19(-3.61%)
Jul 19, 2023 5.150 5.430 5.110 5.260 13,285,296 +0.27(+5.41%)
Jul 18, 2023 5.210 5.210 4.960 4.990 15,674,411 -0.31(-5.85%)
Jul 17, 2023 5.300 5.350 5.200 5.300 6,663,193 -0.09(-1.67%)
Jul 14, 2023 5.530 5.580 5.350 5.390 15,933,553 -0.31(-5.44%)
Jul 13, 2023 5.720 5.835 5.530 5.700 16,431,741 +0.00(+0.00%)
Jul 12, 2023 5.430 5.780 5.410 5.700 19,246,180 +0.47(+8.99%)
Jul 11, 2023 5.150 5.300 5.121 5.230 6,667,306 +0.11(+2.15%)
Jul 10, 2023 5.100 5.190 5.020 5.120 8,522,393 -0.04(-0.78%)
Jul 07, 2023 5.120 5.295 5.090 5.160 6,402,154 +0.10(+1.98%)
Jul 06, 2023 5.160 5.200 4.990 5.060 11,101,462 -0.23(-4.35%)
Jul 05, 2023 5.300 5.360 5.190 5.290 8,260,473 -0.11(-2.04%)
Jul 03, 2023 5.500 5.545 5.370 5.400 5,206,521 +0.06(+1.12%)
Jun 30, 2023 5.220 5.380 5.190 5.340 8,781,723 +0.19(+3.69%)
Jun 29, 2023 5.070 5.230 4.960 5.150 13,326,995 -0.09(-1.72%)
Jun 28, 2023 5.190 5.245 5.040 5.240 10,691,083 -0.05(-0.95%)
Jun 27, 2023 5.200 5.350 5.180 5.290 8,519,813 +0.21(+4.13%)
Jun 26, 2023 5.010 5.180 5.010 5.080 6,596,072 +0.08(+1.60%)
Jun 23, 2023 5.040 5.085 4.950 5.000 7,971,094 -0.13(-2.53%)
Jun 22, 2023 5.240 5.260 5.080 5.130 9,504,586 -0.20(-3.75%)
Jun 21, 2023 5.250 5.390 5.170 5.330 15,063,903 +0.01(+0.19%)
Jun 20, 2023 5.320 5.440 5.250 5.320 13,819,968 -0.18(-3.27%)
Jun 16, 2023 5.570 5.680 5.410 5.500 12,926,977 +0.00(+0.00%)
Jun 15, 2023 5.330 5.535 5.265 5.500 21,454,806 -0.42(-7.09%)
May 08, 2023 6.030 6.055 5.805 5.920 5,951,081 -0.09(-1.50%)
May 05, 2023 6.020 6.215 5.900 6.010 7,518,057 +0.05(+0.84%)
May 04, 2023 5.910 6.195 5.825 5.960 8,451,296 +0.14(+2.41%)
May 03, 2023 5.760 5.910 5.590 5.820 7,293,544 +0.04(+0.69%)
May 02, 2023 6.020 6.020 5.633 5.780 6,948,911 -0.37(-6.02%)
May 01, 2023 6.160 6.260 6.080 6.150 5,626,582 +0.05(+0.82%)
Apr 28, 2023 5.810 6.150 5.810 6.100 7,430,720 +0.23(+3.92%)
Apr 27, 2023 5.840 6.040 5.800 5.870 10,436,461 -0.12(-2.00%)
Apr 26, 2023 6.120 6.190 5.960 5.990 8,344,838 +0.08(+1.35%)
Apr 25, 2023 5.920 6.045 5.850 5.910 10,045,418 -0.27(-4.37%)
Apr 24, 2023 6.510 6.560 5.870 6.180 13,821,854 -0.41(-6.22%)
Apr 21, 2023 6.660 6.780 6.510 6.590 7,711,756 -0.21(-3.16%)
Apr 20, 2023 6.980 6.990 6.630 6.805 13,220,545 -0.16(-2.23%)
Apr 19, 2023 6.950 7.050 6.820 6.960 10,384,812 -0.10(-1.42%)
Apr 18, 2023 7.240 7.290 6.950 7.060 7,260,967 -0.14(-1.94%)
Apr 17, 2023 7.040 7.365 7.005 7.200 9,906,412 +0.34(+4.96%)
Apr 14, 2023 6.890 6.903 6.715 6.860 4,936,966 -0.03(-0.44%)
Apr 13, 2023 6.670 7.040 6.670 6.890 11,275,669 +0.32(+4.87%)
Apr 12, 2023 6.700 6.760 6.500 6.570 8,516,017 -0.17(-2.52%)
Apr 11, 2023 6.760 6.880 6.650 6.740 5,520,271 +0.02(+0.30%)
Apr 10, 2023 6.610 6.750 6.510 6.720 4,507,743 +0.01(+0.15%)
Apr 06, 2023 6.650 6.800 6.580 6.710 24,468,278 +0.07(+1.05%)
Apr 05, 2023 6.990 6.995 6.580 6.640 7,613,536 -0.36(-5.14%)
Apr 04, 2023 7.190 7.245 6.930 7.000 5,643,656 -0.22(-3.05%)
Apr 03, 2023 7.320 7.440 7.140 7.220 7,543,593 -0.06(-0.82%)
Mar 31, 2023 7.120 7.420 7.030 7.280 7,531,668 +0.13(+1.82%)
Mar 30, 2023 7.130 7.370 6.960 7.150 10,693,243 +0.13(+1.85%)
Mar 29, 2023 6.880 7.090 6.730 7.020 11,912,303 +0.09(+1.30%)
Mar 28, 2023 6.840 7.030 6.650 6.930 13,335,661 +0.26(+3.90%)
Mar 27, 2023 6.740 6.780 6.420 6.670 11,700,717 -0.17(-2.49%)
Mar 24, 2023 7.050 7.231 6.820 6.840 7,257,846 -0.25(-3.53%)
Mar 23, 2023 7.200 7.515 6.890 7.090 14,836,454 +0.17(+2.46%)
Mar 22, 2023 7.090 7.135 6.835 6.920 5,839,756 -0.03(-0.43%)
Mar 21, 2023 7.010 7.150 6.710 6.950 8,777,269 +0.11(+1.61%)
Mar 20, 2023 6.470 7.090 6.330 6.840 10,402,095 +0.05(+0.74%)
Mar 17, 2023 7.160 7.190 6.715 6.790 19,828,266 -0.32(-4.50%)
Mar 16, 2023 6.900 7.140 6.801 7.110 8,664,148 +0.19(+2.75%)
Mar 15, 2023 6.930 7.140 6.620 6.920 12,974,388 -0.27(-3.76%)
Mar 14, 2023 7.090 7.360 6.980 7.190 9,562,746 +0.01(+0.14%)
Mar 13, 2023 7.190 7.340 7.040 7.180 9,289,405 -0.13(-1.78%)
Mar 10, 2023 7.150 7.428 7.060 7.310 9,884,430 +0.12(+1.67%)
Mar 09, 2023 7.280 7.435 7.109 7.190 16,228,675 -0.33(-4.39%)
Mar 08, 2023 7.460 7.600 7.160 7.520 7,948,671 -0.03(-0.40%)
Mar 07, 2023 7.470 7.760 7.320 7.550 10,751,756 -0.04(-0.53%)
Mar 06, 2023 7.800 7.860 7.532 7.590 13,636,650 -0.11(-1.43%)
Mar 03, 2023 7.440 7.730 7.220 7.700 17,184,632 +0.29(+3.91%)
Mar 02, 2023 6.830 7.420 6.780 7.410 29,376,364 +0.56(+8.18%)
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.