Indicators

Iqiyi Inc ADR (NQ: IQ )

4.990 +0.170 (+3.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.040	4.215	4.210	4.230	8,126,603	+0.20(+4.96%)
Mar 27, 2024	4.050	4.050	3.980	4.030	5,934,642	-0.01(-0.25%)
Mar 26, 2024	4.050	4.110	4.000	4.040	5,179,101	-0.02(-0.49%)
Mar 25, 2024	4.070	4.080	4.015	4.060	3,142,106	+0.02(+0.50%)
Mar 22, 2024	4.040	4.145	3.960	4.040	7,511,291	-0.03(-0.74%)
Mar 21, 2024	4.110	4.220	4.070	4.070	4,995,677	-0.09(-2.16%)
Mar 20, 2024	4.000	4.160	3.995	4.160	6,772,789	+0.21(+5.32%)
Mar 19, 2024	3.900	3.990	3.850	3.950	5,448,635	-0.03(-0.75%)
Mar 18, 2024	4.090	4.090	3.940	3.980	5,454,247	-0.02(-0.50%)
Mar 15, 2024	4.000	4.050	3.965	4.000	5,122,802	+0.00(+0.00%)
Mar 14, 2024	4.110	4.110	3.960	4.000	6,799,420	-0.16(-3.85%)
Mar 13, 2024	4.260	4.360	4.150	4.160	6,970,930	-0.14(-3.26%)
Mar 12, 2024	4.140	4.340	4.105	4.300	10,807,463	+0.23(+5.65%)
Mar 11, 2024	4.050	4.175	4.020	4.070	7,397,750	+0.13(+3.30%)
Mar 08, 2024	3.800	3.990	3.780	3.940	10,376,742	+0.17(+4.51%)
Mar 07, 2024	3.670	3.790	3.650	3.770	5,926,877	+0.04(+0.94%)
Mar 06, 2024	3.570	3.758	3.570	3.735	10,994,586	+0.28(+8.26%)
Mar 05, 2024	3.580	3.600	3.400	3.450	14,673,827	-0.19(-5.22%)
Mar 04, 2024	3.820	3.820	3.600	3.640	11,763,180	-0.18(-4.71%)

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.