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 (%)
Jul 30, 2021 11.33 11.42 11.08 11.17 6,582,611 -0.17(-1.50%)
Jul 29, 2021 11.95 12.00 11.16 11.34 8,401,122 -0.33(-2.83%)
Jul 28, 2021 11.12 11.73 11.11 11.67 10,602,633 +0.95(+8.86%)
Jul 27, 2021 10.56 11.15 10.33 10.72 13,246,210 -0.20(-1.83%)
Jul 26, 2021 10.75 11.62 10.44 10.92 11,816,426 -0.40(-3.53%)
Jul 23, 2021 11.83 11.92 11.21 11.32 14,004,783 -0.81(-6.68%)
Jul 22, 2021 12.44 12.47 12.01 12.13 4,708,478 -0.26(-2.10%)
Jul 21, 2021 12.44 12.62 12.23 12.39 7,803,213 +0.02(+0.16%)
Jul 20, 2021 12.31 12.45 11.97 12.37 3,708,867 +0.08(+0.65%)
Jul 19, 2021 12.04 12.38 11.90 12.29 7,509,123 -0.02(-0.16%)
Jul 16, 2021 12.73 12.79 12.18 12.31 7,871,010 -0.42(-3.30%)
Jul 15, 2021 12.52 12.91 12.32 12.73 5,593,311 +0.18(+1.43%)
Jul 14, 2021 13.19 13.33 12.49 12.55 9,233,807 -0.60(-4.56%)
Jul 13, 2021 13.38 13.72 13.06 13.15 8,773,713 +0.02(+0.15%)
Jul 12, 2021 13.20 13.22 12.76 13.13 6,266,252 -0.06(-0.45%)
Jul 09, 2021 13.29 13.29 12.80 13.19 8,091,780 +0.23(+1.77%)
Jul 08, 2021 13.05 13.26 12.80 12.96 11,743,041 -0.53(-3.93%)
Jul 07, 2021 14.51 14.59 13.39 13.49 9,261,803 -0.91(-6.32%)
Jul 06, 2021 14.69 14.82 14.11 14.40 9,984,524 -0.57(-3.81%)
Jul 02, 2021 15.03 15.16 14.84 14.97 4,363,509 -0.16(-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.