Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.230 +0.200 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.500 4.790 4.460 4.560 7,832,084 -0.14(-2.98%)
Dec 30, 2021 4.040 4.890 3.990 4.700 18,298,846 +0.67(+16.63%)
Dec 29, 2021 4.200 4.210 3.980 4.030 16,449,140 -0.28(-6.50%)
Dec 28, 2021 4.510 4.620 4.240 4.310 10,655,473 -0.28(-6.10%)
Dec 27, 2021 4.860 5.000 4.550 4.590 6,172,460 -0.32(-6.52%)
Dec 23, 2021 4.930 4.970 4.710 4.910 5,925,423 -0.10(-2.00%)
Dec 22, 2021 4.940 5.110 4.865 5.010 7,044,816 -0.15(-2.91%)
Dec 21, 2021 4.610 5.260 4.580 5.160 11,131,104 +0.64(+14.16%)
Dec 20, 2021 4.590 4.700 4.410 4.520 7,022,571 -0.26(-5.46%)
Dec 17, 2021 4.370 4.790 4.250 4.781 10,512,208 +0.21(+4.62%)
Dec 16, 2021 4.570 4.820 4.510 4.570 7,084,687 +0.05(+1.11%)
Dec 15, 2021 4.730 4.750 4.230 4.520 13,801,185 -0.17(-3.62%)
Dec 14, 2021 4.690 4.930 4.640 4.690 7,825,907 -0.17(-3.50%)
Dec 13, 2021 5.020 5.065 4.670 4.860 8,368,396 -0.25(-4.89%)
Dec 10, 2021 5.030 5.165 4.850 5.110 12,712,521 +0.14(+2.82%)
Dec 09, 2021 5.400 5.525 4.930 4.970 8,760,827 -0.49(-8.97%)
Dec 08, 2021 5.300 5.630 5.040 5.460 7,941,736 +0.11(+2.06%)
Dec 07, 2021 5.180 5.400 5.130 5.350 9,517,530 +0.36(+7.21%)
Dec 06, 2021 4.700 5.080 4.580 4.990 13,480,880 +0.28(+5.94%)
Dec 03, 2021 5.340 5.345 4.660 4.710 23,454,044 -0.88(-15.74%)
Dec 02, 2021 5.690 5.730 5.410 5.590 10,222,036 -0.06(-1.06%)
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.