Iqiyi Inc ADR (NQ: IQ )

22.01 USD -0.38 (-1.70%)
Official Closing Price Updated: 4:43 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.77 16.77 15.50 16.59 17,089,800 +0.82(+5.20%)
May 28, 2020 15.80 15.93 15.63 15.77 7,884,978 -0.16(-1.00%)
May 27, 2020 16.03 16.14 15.60 15.93 6,053,318 +0.06(+0.38%)
May 26, 2020 15.90 16.45 15.73 15.87 10,022,965 +0.37(+2.39%)
May 22, 2020 16.01 16.25 15.30 15.50 17,047,800 -0.99(-6.00%)
May 21, 2020 16.31 16.53 16.01 16.49 10,257,571 -0.27(-1.61%)
May 20, 2020 17.63 17.94 15.88 16.76 17,212,383 -0.80(-4.56%)
May 19, 2020 17.50 18.20 16.56 17.56 18,247,459 -0.77(-4.20%)
May 18, 2020 18.38 18.84 17.97 18.33 12,664,950 +0.38(+2.12%)
May 15, 2020 17.50 18.05 17.39 17.95 6,759,200 +0.47(+2.69%)
May 14, 2020 17.20 17.72 16.50 17.48 5,872,384 +0.15(+0.87%)
May 13, 2020 18.09 18.15 16.88 17.33 9,434,617 -0.47(-2.64%)
May 12, 2020 18.02 18.28 17.80 17.80 3,857,841 -0.10(-0.56%)
May 11, 2020 17.52 18.24 17.45 17.90 4,364,344 +0.37(+2.11%)
May 08, 2020 17.05 17.64 17.00 17.53 4,824,200 +0.70(+4.16%)
May 07, 2020 17.11 17.51 16.79 16.83 5,075,027 -0.13(-0.77%)
May 06, 2020 16.84 17.33 16.83 16.96 3,699,093 +0.39(+2.35%)
May 05, 2020 16.64 17.06 16.57 16.57 3,912,724 +0.14(+0.85%)
May 04, 2020 16.20 16.65 16.13 16.43 5,425,123 +0.07(+0.43%)
May 01, 2020 16.62 16.64 16.06 16.36 6,470,800 -0.61(-3.59%)
Apr 30, 2020 17.13 17.53 16.64 16.97 8,171,563 -0.25(-1.45%)
Apr 29, 2020 16.95 17.51 16.45 17.22 5,835,504 +0.57(+3.42%)
Apr 28, 2020 17.22 17.28 16.13 16.65 8,614,972 -0.57(-3.31%)
Apr 27, 2020 17.75 17.75 17.14 17.22 8,944,507 -0.54(-3.04%)
Apr 24, 2020 18.15 18.20 17.12 17.76 7,282,800 -0.38(-2.09%)
Apr 23, 2020 18.26 18.67 17.93 18.14 4,756,666 -0.29(-1.57%)
Apr 22, 2020 18.68 18.74 18.07 18.43 6,849,024 -0.14(-0.75%)
Apr 21, 2020 18.83 18.98 18.07 18.57 7,982,275 -0.68(-3.53%)
Apr 20, 2020 18.98 19.69 18.92 19.25 5,160,591 -0.03(-0.16%)
Apr 17, 2020 19.76 19.82 18.86 19.28 4,894,600 +0.04(+0.21%)
Apr 16, 2020 18.80 19.35 18.64 19.24 6,431,722 +0.79(+4.28%)
Apr 15, 2020 17.84 18.65 17.53 18.45 6,125,096 +0.40(+2.22%)
Apr 14, 2020 18.00 18.56 17.88 18.05 10,723,412 +0.62(+3.56%)
Apr 13, 2020 17.21 17.49 16.93 17.43 7,989,319 +0.06(+0.35%)
Apr 09, 2020 16.45 17.79 16.39 17.37 17,791,800 +0.86(+5.21%)
Apr 08, 2020 16.10 16.74 15.71 16.51 35,080,559 -0.79(-4.57%)
Apr 07, 2020 17.50 17.55 14.51 17.30 60,037,619 +0.54(+3.22%)
Apr 06, 2020 17.20 17.44 16.68 16.76 8,541,242 -0.30(-1.76%)
Apr 03, 2020 17.85 17.86 16.57 17.06 8,712,400 -0.84(-4.69%)
Apr 02, 2020 18.18 18.53 17.61 17.90 6,238,626 -0.28(-1.54%)
Apr 01, 2020 17.59 18.58 17.27 18.18 4,219,208 +0.38(+2.13%)
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%)
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.