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 (%)
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%)
Jan 02, 2020 21.54 22.97 21.50 22.97 11,227,358 +1.86(+8.81%)
Dec 31, 2019 21.15 21.37 21.00 21.11 3,958,100 -0.16(-0.75%)
Dec 30, 2019 21.13 21.53 21.08 21.27 4,954,080 -0.27(-1.25%)
Dec 27, 2019 21.72 21.85 21.31 21.54 3,863,200 -0.07(-0.32%)
Dec 26, 2019 21.20 21.70 21.20 21.61 2,711,666 +0.43(+2.03%)
Dec 24, 2019 21.21 21.33 21.08 21.18 1,504,000 -0.13(-0.61%)
Dec 23, 2019 21.12 21.39 21.03 21.31 6,938,361 +0.23(+1.09%)
Dec 20, 2019 20.80 21.29 20.76 21.08 10,559,200 +0.38(+1.84%)
Dec 19, 2019 19.88 20.81 19.85 20.70 6,463,746 +0.82(+4.12%)
Dec 18, 2019 20.01 20.21 19.75 19.88 5,596,515 -0.07(-0.35%)
Dec 17, 2019 19.80 20.10 19.67 19.95 6,282,331 +0.21(+1.06%)
Dec 16, 2019 20.50 20.59 19.66 19.74 5,901,721 -0.66(-3.24%)
Dec 13, 2019 20.00 20.76 19.86 20.40 9,070,600 +0.41(+2.05%)
Dec 12, 2019 20.04 20.60 19.85 19.99 7,018,037 +0.00(+0.00%)
Dec 11, 2019 19.87 20.07 19.59 19.99 3,244,193 +0.12(+0.60%)
Dec 10, 2019 20.26 20.28 19.81 19.87 4,130,638 -0.33(-1.63%)
Dec 09, 2019 20.15 20.52 20.10 20.20 7,853,999 -0.09(-0.44%)
Dec 06, 2019 19.64 20.66 19.59 20.29 9,957,400 +0.79(+4.05%)
Dec 05, 2019 19.50 19.78 19.42 19.50 4,276,395 +0.07(+0.36%)
Dec 04, 2019 19.50 19.76 19.37 19.43 6,030,261 +0.03(+0.15%)
Dec 03, 2019 18.84 19.48 18.84 19.40 4,074,218 -0.12(-0.61%)
Dec 02, 2019 19.00 19.69 18.90 19.52 6,168,180 +0.37(+1.93%)
Nov 29, 2019 18.80 19.20 17.57 19.15 4,421,100 -0.45(-2.30%)
Nov 27, 2019 19.28 20.00 19.25 19.60 6,068,600 +0.39(+2.03%)
Nov 26, 2019 19.00 19.37 18.89 19.21 4,474,230 +0.13(+0.68%)
Nov 25, 2019 18.42 19.20 18.42 19.08 7,001,712 +0.67(+3.64%)
Nov 22, 2019 18.04 18.45 17.89 18.41 3,859,400 +0.40(+2.22%)
Nov 21, 2019 17.98 18.07 17.74 18.01 2,765,775 +0.03(+0.17%)
Nov 20, 2019 17.72 18.09 17.66 17.98 2,697,681 +0.03(+0.17%)
Nov 19, 2019 18.16 18.25 17.86 17.95 3,696,847 -0.05(-0.28%)
Nov 18, 2019 17.63 18.24 17.53 18.00 6,238,824 +0.51(+2.92%)
Nov 15, 2019 17.33 17.64 17.14 17.49 6,224,500 +0.30(+1.75%)
Nov 14, 2019 18.19 18.22 16.96 17.19 14,065,808 -1.09(-5.96%)
Nov 13, 2019 18.83 18.88 18.15 18.28 6,592,570 -0.83(-4.34%)
Nov 12, 2019 19.03 19.31 18.87 19.11 4,658,598 -0.04(-0.21%)
Nov 11, 2019 19.00 19.22 18.50 19.15 6,393,881 -0.37(-1.90%)
Nov 08, 2019 19.74 19.94 19.29 19.52 9,964,400 -0.48(-2.40%)
Nov 07, 2019 18.64 20.48 18.60 20.00 23,943,933 +1.97(+10.93%)
Nov 06, 2019 17.90 18.00 17.37 18.03 6,001,491 +0.23(+1.29%)
Nov 05, 2019 18.24 18.30 17.58 17.80 7,591,385 -0.19(-1.06%)
Nov 04, 2019 18.04 18.36 17.90 17.99 5,190,324 +0.26(+1.47%)
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.