Iqiyi Inc ADR (NQ: IQ )

26.25 USD +0.32 (+1.23%)
Streaming Delayed Price Updated: 3:24 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.48 17.48 17.48 8,674,089 -0.06(-0.34%)
Dec 30, 2020 17.55 17.74 17.20 17.54 8,674,089 -0.01(-0.06%)
Dec 29, 2020 17.20 17.58 17.00 17.55 8,658,330 +0.47(+2.75%)
Dec 28, 2020 17.45 17.51 16.79 17.08 15,237,770 -0.36(-2.06%)
Dec 24, 2020 16.84 17.50 16.56 17.44 9,152,400 +0.33(+1.93%)
Dec 23, 2020 17.06 17.14 16.78 17.11 8,701,304 +0.14(+0.82%)
Dec 22, 2020 17.21 17.24 16.66 16.97 10,622,610 -0.04(-0.24%)
Dec 21, 2020 17.13 17.13 16.69 17.01 26,030,580 -0.22(-1.28%)
Dec 18, 2020 17.54 17.75 17.10 17.23 19,769,000 -0.13(-0.75%)
Dec 17, 2020 17.76 18.25 17.00 17.36 55,903,381 -0.74(-4.09%)
Dec 16, 2020 20.39 20.41 18.09 18.10 51,812,169 -4.21(-18.87%)
Dec 15, 2020 22.65 22.75 22.09 22.31 4,434,887 -0.29(-1.28%)
Dec 14, 2020 22.49 22.61 22.04 22.60 4,578,038 +0.05(+0.22%)
Dec 11, 2020 21.83 22.66 21.44 22.55 12,771,900 +0.77(+3.54%)
Dec 10, 2020 21.41 21.83 21.25 21.78 5,562,266 +0.22(+1.02%)
Dec 09, 2020 21.83 21.94 21.47 21.56 3,090,692 -0.14(-0.65%)
Dec 08, 2020 22.01 22.30 21.33 21.70 5,746,442 -0.25(-1.14%)
Dec 07, 2020 22.92 23.08 21.90 21.95 8,568,855 -1.08(-4.69%)
Dec 04, 2020 22.91 23.05 22.63 23.03 4,122,900 +0.22(+0.96%)
Dec 03, 2020 22.83 23.08 22.52 22.81 6,737,403 -0.04(-0.18%)
Dec 02, 2020 22.17 22.91 21.75 22.85 5,359,593 +0.25(+1.11%)
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.