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 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 40,921,036 +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 34,899,588 +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 57,219,744 -5.37(-12.15%)
Jun 20, 2018 45.19 45.50 41.42 44.20 43,536,156 +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 41,972,340 +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 45,181,304 +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 23,109,552 +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 33,587,912 +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 20,425,988 +0.07(+0.24%)
Jun 04, 2018 29.87 32.40 28.05 29.19 41,692,816 +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.