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 (%)
Jul 31, 2019 18.89 18.89 18.23 18.59 4,713,856 -0.34(-1.80%)
Jul 30, 2019 18.76 18.98 18.52 18.93 3,539,002 -0.10(-0.53%)
Jul 29, 2019 18.94 19.07 18.69 19.03 3,289,168 +0.02(+0.11%)
Jul 26, 2019 19.15 19.25 18.97 19.01 2,623,000 -0.03(-0.16%)
Jul 25, 2019 19.22 19.50 18.85 19.04 4,426,802 -0.07(-0.37%)
Jul 24, 2019 18.97 19.20 18.90 19.11 3,110,217 +0.14(+0.74%)
Jul 23, 2019 18.71 19.22 18.60 18.97 8,361,203 +0.44(+2.37%)
Jul 22, 2019 18.73 18.73 18.27 18.53 5,389,377 -0.17(-0.91%)
Jul 19, 2019 18.38 18.89 18.31 18.70 5,247,100 +0.41(+2.24%)
Jul 18, 2019 18.50 18.54 18.00 18.29 7,203,396 -0.38(-2.04%)
Jul 17, 2019 18.81 18.86 18.55 18.67 4,369,279 -0.14(-0.74%)
Jul 16, 2019 19.53 19.58 18.80 18.81 7,948,524 -0.68(-3.49%)
Jul 15, 2019 19.65 19.99 19.46 19.49 9,254,761 -0.16(-0.81%)
Jul 12, 2019 19.64 20.00 19.58 19.65 4,759,100 +0.08(+0.41%)
Jul 11, 2019 19.96 20.30 19.52 19.57 3,724,987 -0.34(-1.71%)
Jul 10, 2019 20.14 20.36 19.72 19.91 4,860,313 -0.07(-0.35%)
Jul 09, 2019 19.27 20.07 19.25 19.98 5,431,914 +0.37(+1.89%)
Jul 08, 2019 19.81 19.92 19.25 19.61 7,054,655 -0.60(-2.97%)
Jul 05, 2019 20.53 20.53 19.88 20.21 5,606,700 -0.54(-2.60%)
Jul 03, 2019 20.90 21.05 20.27 20.75 6,318,400 -0.44(-2.08%)
Jul 02, 2019 20.59 21.24 20.50 21.19 8,427,800 +0.40(+1.92%)
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.