Iqiyi Inc ADR (NQ: IQ )

22.25 USD +0.11 (+0.50%)
Official Closing Price Updated: 7:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.47 18.99 17.67 17.80 14,390,648 -0.86(-4.61%)
Mar 30, 2020 18.76 18.82 18.21 18.66 8,430,597 +0.08(+0.43%)
Mar 27, 2020 18.82 18.97 18.05 18.58 5,736,000 -0.93(-4.77%)
Mar 26, 2020 18.99 19.83 18.75 19.51 5,856,067 +0.96(+5.18%)
Mar 25, 2020 18.78 20.17 18.46 18.55 9,412,812 -0.16(-0.86%)
Mar 24, 2020 18.46 18.97 17.80 18.71 6,048,977 +1.24(+7.10%)
Mar 23, 2020 17.60 17.76 16.55 17.47 5,387,164 -0.07(-0.40%)
Mar 20, 2020 17.89 18.25 17.24 17.54 5,114,200 +0.39(+2.27%)
Mar 19, 2020 16.59 17.92 16.12 17.15 6,306,602 +0.13(+0.76%)
Mar 18, 2020 16.50 17.79 15.82 17.02 6,984,535 -1.17(-6.43%)
Mar 17, 2020 17.79 18.45 16.56 18.19 6,421,911 +0.62(+3.53%)
Mar 16, 2020 16.92 18.39 16.51 17.57 6,153,986 -1.12(-5.99%)
Mar 13, 2020 19.40 19.77 17.71 18.69 6,237,700 +0.15(+0.81%)
Mar 12, 2020 18.37 18.96 16.27 18.54 8,901,845 -1.22(-6.17%)
Mar 11, 2020 20.10 20.90 19.58 19.76 5,629,012 -1.09(-5.23%)
Mar 10, 2020 20.84 21.04 19.98 20.85 4,959,732 +0.84(+4.20%)
Mar 09, 2020 20.06 20.57 18.89 20.01 8,372,248 -1.49(-6.93%)
Mar 06, 2020 22.83 23.05 20.93 21.50 10,098,600 -1.93(-8.24%)
Mar 05, 2020 23.40 23.90 23.11 23.43 6,388,153 -0.50(-2.09%)
Mar 04, 2020 23.74 24.13 23.55 23.93 5,163,734 +0.57(+2.44%)
Mar 03, 2020 23.83 24.75 22.97 23.36 7,182,966 -0.43(-1.81%)
Mar 02, 2020 22.83 23.83 22.20 23.79 7,373,558 +1.36(+6.06%)
Feb 28, 2020 22.94 23.00 21.15 22.43 14,990,200 -1.99(-8.15%)
Feb 27, 2020 24.19 25.00 23.51 24.42 10,192,970 +0.16(+0.66%)
Feb 26, 2020 24.25 24.88 24.08 24.26 6,448,218 +0.28(+1.17%)
Feb 25, 2020 24.75 24.80 23.64 23.98 11,877,720 -0.20(-0.83%)
Feb 24, 2020 22.94 24.38 22.66 24.18 6,845,914 +0.08(+0.33%)
Feb 21, 2020 24.49 24.70 23.88 24.10 5,625,700 -0.62(-2.51%)
Feb 20, 2020 24.99 25.39 24.43 24.72 8,490,765 -0.33(-1.32%)
Feb 19, 2020 25.55 25.75 24.82 25.05 9,791,891 -0.25(-0.99%)
Feb 18, 2020 26.45 26.50 24.83 25.30 12,437,609 -1.63(-6.05%)
Feb 14, 2020 27.42 27.48 26.75 26.93 4,033,800 -0.25(-0.92%)
Feb 13, 2020 26.50 27.44 26.02 27.18 9,058,766 +0.11(+0.41%)
Feb 12, 2020 26.79 27.50 26.58 27.07 12,090,984 +0.80(+3.05%)
Feb 11, 2020 26.01 26.98 25.69 26.27 11,175,721 +0.92(+3.63%)
Feb 10, 2020 24.63 25.47 24.62 25.35 9,089,048 +0.73(+2.97%)
Feb 07, 2020 24.70 24.98 24.32 24.62 4,132,800 -0.18(-0.73%)
Feb 06, 2020 23.98 25.11 23.81 24.80 10,676,916 +1.02(+4.29%)
Feb 05, 2020 24.66 24.66 23.56 23.78 5,819,147 -0.36(-1.49%)
Feb 04, 2020 24.78 24.80 23.99 24.14 8,115,516 +0.29(+1.22%)
Feb 03, 2020 23.00 24.65 22.94 23.85 13,489,781 +1.61(+7.24%)
Jan 31, 2020 22.37 22.41 21.80 22.24 5,927,200 -0.19(-0.85%)
Jan 30, 2020 22.00 22.75 21.94 22.43 4,813,185 -0.10(-0.44%)
Jan 29, 2020 22.72 22.80 22.31 22.53 6,127,240 +0.02(+0.09%)
Jan 28, 2020 22.40 22.80 21.91 22.51 6,782,968 +0.52(+2.36%)
Jan 27, 2020 20.81 22.24 20.40 21.99 7,837,215 +0.10(+0.46%)
Jan 24, 2020 23.90 23.91 21.51 21.89 15,722,200 -2.04(-8.52%)
Jan 23, 2020 23.80 24.07 23.60 23.93 4,831,754 -0.23(-0.95%)
Jan 22, 2020 24.29 25.14 24.12 24.16 10,473,663 +0.25(+1.05%)
Jan 21, 2020 23.19 23.99 22.86 23.91 7,506,199 +0.00(+0.00%)
Jan 17, 2020 23.98 24.07 23.74 23.91 7,780,400 +0.13(+0.55%)
Jan 16, 2020 23.79 23.97 23.49 23.78 4,830,642 +0.10(+0.42%)
Jan 15, 2020 23.81 23.97 23.50 23.68 8,567,395 -0.19(-0.80%)
Jan 14, 2020 23.55 24.13 23.55 23.87 9,675,745 -0.11(-0.46%)
Jan 13, 2020 24.19 24.23 23.77 23.98 5,491,125 +0.08(+0.33%)
Jan 10, 2020 24.81 24.81 23.47 23.90 8,670,600 -0.62(-2.53%)
Jan 09, 2020 24.50 24.89 24.26 24.52 9,342,596 +0.50(+2.08%)
Jan 08, 2020 23.33 24.14 23.28 24.02 8,865,488 +0.66(+2.83%)
Jan 07, 2020 23.06 23.55 22.96 23.36 8,148,707 +0.24(+1.04%)
Jan 06, 2020 22.76 23.33 22.56 23.12 7,535,335 +0.08(+0.35%)
Jan 03, 2020 22.42 23.42 22.42 23.04 12,913,800 +0.07(+0.30%)
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.