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 (%)
Feb 28, 2020 22.94 23.00 21.15 22.43 14,990,200 -1.99(-8.15%)
Feb 27, 2020 24.19 25.00 23.51 24.42 10,192,970 +0.16(+0.66%)
Feb 26, 2020 24.25 24.88 24.08 24.26 6,448,218 +0.28(+1.17%)
Feb 25, 2020 24.75 24.80 23.64 23.98 11,877,720 -0.20(-0.83%)
Feb 24, 2020 22.94 24.38 22.66 24.18 6,845,914 +0.08(+0.33%)
Feb 21, 2020 24.49 24.70 23.88 24.10 5,625,700 -0.62(-2.51%)
Feb 20, 2020 24.99 25.39 24.43 24.72 8,490,765 -0.33(-1.32%)
Feb 19, 2020 25.55 25.75 24.82 25.05 9,791,891 -0.25(-0.99%)
Feb 18, 2020 26.45 26.50 24.83 25.30 12,437,609 -1.63(-6.05%)
Feb 14, 2020 27.42 27.48 26.75 26.93 4,033,800 -0.25(-0.92%)
Feb 13, 2020 26.50 27.44 26.02 27.18 9,058,766 +0.11(+0.41%)
Feb 12, 2020 26.79 27.50 26.58 27.07 12,090,984 +0.80(+3.05%)
Feb 11, 2020 26.01 26.98 25.69 26.27 11,175,721 +0.92(+3.63%)
Feb 10, 2020 24.63 25.47 24.62 25.35 9,089,048 +0.73(+2.97%)
Feb 07, 2020 24.70 24.98 24.32 24.62 4,132,800 -0.18(-0.73%)
Feb 06, 2020 23.98 25.11 23.81 24.80 10,676,916 +1.02(+4.29%)
Feb 05, 2020 24.66 24.66 23.56 23.78 5,819,147 -0.36(-1.49%)
Feb 04, 2020 24.78 24.80 23.99 24.14 8,115,516 +0.29(+1.22%)
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.