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 (%)
Sep 30, 2020 22.66 22.98 22.35 22.58 3,679,029 -0.22(-0.96%)
Sep 29, 2020 22.59 22.91 22.37 22.80 5,333,470 +0.22(+0.97%)
Sep 28, 2020 23.29 23.62 22.29 22.58 7,273,948 -0.71(-3.05%)
Sep 25, 2020 23.60 23.60 22.77 23.29 5,122,200 -0.51(-2.14%)
Sep 24, 2020 23.43 24.01 22.83 23.80 3,989,815 +0.14(+0.59%)
Sep 23, 2020 23.60 24.50 23.37 23.66 5,996,517 +0.08(+0.34%)
Sep 22, 2020 23.09 23.65 22.95 23.58 3,790,662 +0.07(+0.30%)
Sep 21, 2020 22.72 23.55 22.23 23.51 5,181,778 +0.31(+1.34%)
Sep 18, 2020 22.83 23.23 22.47 23.20 4,436,300 +0.32(+1.40%)
Sep 17, 2020 22.27 22.98 22.11 22.88 3,401,728 +0.13(+0.57%)
Sep 16, 2020 22.37 22.91 22.02 22.75 4,539,943 +0.49(+2.20%)
Sep 15, 2020 22.02 22.51 21.77 22.26 3,320,884 -0.05(-0.22%)
Sep 14, 2020 21.46 22.39 21.42 22.31 4,036,154 +0.99(+4.64%)
Sep 11, 2020 21.50 21.72 20.97 21.32 4,612,900 -0.08(-0.37%)
Sep 10, 2020 21.39 21.54 21.03 21.40 4,710,349 +0.32(+1.52%)
Sep 09, 2020 21.34 21.51 20.84 21.08 3,592,515 -0.16(-0.75%)
Sep 08, 2020 21.02 21.47 20.55 21.24 9,952,349 -0.77(-3.50%)
Sep 04, 2020 21.62 22.13 21.46 22.01 7,423,900 -0.08(-0.36%)
Sep 03, 2020 21.88 22.25 21.39 22.09 5,241,234 -0.12(-0.54%)
Sep 02, 2020 22.85 22.87 21.50 22.21 7,766,050 -0.52(-2.29%)
Sep 01, 2020 21.90 22.75 21.82 22.73 4,861,906 +1.08(+4.99%)
Aug 31, 2020 21.00 22.32 20.91 21.65 8,735,840 +0.22(+1.03%)
Aug 28, 2020 19.62 21.74 19.52 21.43 9,731,300 +1.82(+9.28%)
Aug 27, 2020 19.46 19.62 18.90 19.61 7,143,898 +0.05(+0.26%)
Aug 26, 2020 19.51 19.64 19.23 19.56 5,032,105 -0.07(-0.36%)
Aug 25, 2020 19.30 19.73 19.13 19.63 6,026,021 +0.28(+1.45%)
Aug 24, 2020 19.10 19.59 19.08 19.35 3,729,615 +0.33(+1.74%)
Aug 21, 2020 18.91 19.11 18.72 19.02 2,959,800 +0.11(+0.58%)
Aug 20, 2020 18.70 19.18 18.67 18.91 4,678,057 +0.08(+0.42%)
Aug 19, 2020 19.01 19.32 18.48 18.83 4,783,020 -0.30(-1.57%)
Aug 18, 2020 19.05 19.60 19.05 19.13 6,033,960 -0.14(-0.73%)
Aug 17, 2020 19.55 19.64 18.50 19.27 12,103,970 +0.01(+0.05%)
Aug 14, 2020 19.01 19.75 18.20 19.26 46,860,100 -2.42(-11.16%)
Aug 13, 2020 22.34 22.48 21.64 21.68 6,387,606 -0.54(-2.43%)
Aug 12, 2020 22.24 22.66 22.12 22.22 3,395,070 +0.11(+0.50%)
Aug 11, 2020 22.44 22.50 21.88 22.11 5,500,064 -0.39(-1.73%)
Aug 10, 2020 22.43 22.74 22.21 22.50 4,452,984 -0.11(-0.49%)
Aug 07, 2020 21.87 22.62 21.87 22.61 4,783,500 -0.39(-1.70%)
Aug 06, 2020 22.79 23.05 22.40 23.00 2,630,724 +0.23(+1.01%)
Aug 05, 2020 22.80 22.83 21.95 22.77 3,313,229 +0.20(+0.89%)
Aug 04, 2020 21.86 22.90 21.83 22.57 4,593,447 +0.87(+4.01%)
Aug 03, 2020 21.27 21.76 21.21 21.70 3,212,285 +0.60(+2.84%)
Jul 31, 2020 20.79 21.25 20.64 21.10 6,569,200 +0.44(+2.13%)
Jul 30, 2020 20.50 21.16 20.31 20.66 4,596,237 -0.09(-0.43%)
Jul 29, 2020 20.81 21.10 20.68 20.75 4,569,115 +0.09(+0.44%)
Jul 28, 2020 20.70 20.95 20.53 20.66 5,414,796 -0.05(-0.24%)
Jul 27, 2020 20.50 20.87 20.14 20.71 7,139,132 +0.31(+1.52%)
Jul 24, 2020 20.25 20.48 19.75 20.40 8,095,900 -0.78(-3.68%)
Jul 23, 2020 22.49 22.50 20.75 21.18 11,155,148 -1.35(-5.99%)
Jul 22, 2020 22.30 22.56 21.91 22.53 4,801,606 -0.12(-0.53%)
Jul 21, 2020 22.85 23.19 22.59 22.65 4,202,129 -0.03(-0.13%)
Jul 20, 2020 22.32 22.80 22.17 22.68 3,204,255 +0.37(+1.66%)
Jul 17, 2020 22.60 22.68 22.07 22.31 2,766,100 -0.28(-1.24%)
Jul 16, 2020 22.38 22.83 22.30 22.59 3,108,366 -0.43(-1.87%)
Jul 15, 2020 23.16 23.32 22.71 23.02 5,449,116 -0.23(-0.99%)
Jul 14, 2020 22.89 23.26 22.03 23.25 5,986,043 +0.39(+1.71%)
Jul 13, 2020 23.24 23.67 22.55 22.86 6,330,041 -0.13(-0.57%)
Jul 10, 2020 23.10 23.27 22.81 22.99 3,353,900 -0.15(-0.65%)
Jul 09, 2020 23.31 23.43 22.70 23.14 6,467,347 +0.25(+1.09%)
Jul 08, 2020 23.59 23.75 22.66 22.89 7,885,102 -0.44(-1.89%)
Jul 07, 2020 23.54 23.79 23.20 23.33 6,622,187 -0.61(-2.55%)
Jul 06, 2020 24.94 25.67 23.44 23.94 14,915,425 +0.12(+0.50%)
Jul 02, 2020 23.71 24.54 23.45 23.82 6,560,100 +0.68(+2.94%)
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.