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 (%)
Aug 30, 2019 18.00 18.63 17.99 18.29 4,131,300 +0.38(+2.12%)
Aug 29, 2019 17.59 18.34 17.52 17.91 5,654,993 +0.62(+3.59%)
Aug 28, 2019 17.31 17.35 16.97 17.29 4,584,856 +0.03(+0.17%)
Aug 27, 2019 18.24 18.27 17.24 17.26 5,715,725 -0.91(-5.01%)
Aug 26, 2019 17.81 18.27 17.75 18.17 4,564,629 +0.52(+2.95%)
Aug 23, 2019 17.83 18.45 17.44 17.65 5,810,400 -0.53(-2.92%)
Aug 22, 2019 18.80 18.88 18.13 18.18 5,172,769 -0.51(-2.73%)
Aug 21, 2019 18.06 19.16 17.87 18.69 11,093,228 +0.81(+4.53%)
Aug 20, 2019 16.43 18.28 16.41 17.88 16,687,568 -0.20(-1.11%)
Aug 19, 2019 17.84 18.85 17.77 18.08 17,268,442 +1.00(+5.85%)
Aug 16, 2019 17.02 17.31 16.73 17.08 7,254,800 +0.11(+0.65%)
Aug 15, 2019 17.11 17.49 16.85 16.97 5,082,084 +0.04(+0.24%)
Aug 14, 2019 17.08 17.10 16.63 16.93 4,619,868 -0.52(-2.98%)
Aug 13, 2019 16.95 17.74 16.85 17.45 7,015,390 +0.38(+2.23%)
Aug 12, 2019 17.02 17.12 16.62 17.07 6,523,817 -0.14(-0.81%)
Aug 09, 2019 17.25 17.59 17.03 17.21 4,201,100 -0.28(-1.60%)
Aug 08, 2019 17.18 17.58 17.11 17.49 4,517,495 +0.63(+3.74%)
Aug 07, 2019 16.98 17.21 16.57 16.86 5,321,839 -0.31(-1.81%)
Aug 06, 2019 17.22 17.37 16.97 17.17 4,588,474 +0.44(+2.63%)
Aug 05, 2019 16.99 17.00 16.51 16.73 9,975,012 -0.73(-4.21%)
Aug 02, 2019 17.38 17.94 17.10 17.46 5,460,800 -0.39(-2.21%)
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.