Iqiyi Inc ADR (NQ: IQ )

19.76 USD -0.09 (-0.45%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.44 23.53 22.95 23.19 4,987,596 -0.07(-0.30%)
Jun 29, 2020 22.79 23.50 22.31 23.26 6,213,459 +0.54(+2.38%)
Jun 26, 2020 22.79 23.18 22.11 22.72 6,097,100 +0.15(+0.66%)
Jun 25, 2020 21.96 22.79 21.92 22.57 7,290,091 -0.35(-1.53%)
Jun 24, 2020 22.99 23.00 22.00 22.92 17,564,894 -0.83(-3.49%)
Jun 23, 2020 24.35 24.40 23.53 23.75 10,003,149 -0.52(-2.14%)
Jun 22, 2020 24.40 24.49 23.15 24.27 10,590,765 -0.19(-0.78%)
Jun 19, 2020 24.89 26.32 23.82 24.46 18,513,200 -0.36(-1.45%)
Jun 18, 2020 24.07 25.00 23.84 24.82 10,206,199 +0.09(+0.36%)
Jun 17, 2020 23.02 25.24 23.00 24.73 23,428,378 +0.63(+2.61%)
Jun 16, 2020 25.93 26.45 22.59 24.10 71,080,106 +4.95(+25.85%)
Jun 15, 2020 17.48 19.47 17.34 19.15 12,349,909 +1.35(+7.58%)
Jun 12, 2020 18.03 18.64 17.56 17.80 7,147,500 -0.04(-0.22%)
Jun 11, 2020 17.60 18.00 17.44 17.84 7,108,556 -0.41(-2.25%)
Jun 10, 2020 18.20 18.50 18.12 18.25 4,733,708 +0.16(+0.88%)
Jun 09, 2020 17.49 18.38 17.33 18.09 5,964,061 +0.58(+3.31%)
Jun 08, 2020 18.22 18.52 17.40 17.51 8,159,416 -0.55(-3.05%)
Jun 05, 2020 17.99 18.66 17.94 18.06 7,283,400 +0.31(+1.75%)
Jun 04, 2020 17.82 18.19 17.31 17.75 8,549,323 -0.11(-0.62%)
Jun 03, 2020 17.20 17.91 17.20 17.86 7,902,037 +0.66(+3.84%)
Jun 02, 2020 16.67 17.20 16.37 17.20 7,533,972 +0.50(+2.99%)
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.