Iqiyi Inc ADR (NQ: IQ )

13.74 USD -0.37 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.00 25.80 24.22 25.33 18,228,900 +0.07(+0.28%)
Feb 25, 2021 24.67 25.30 24.29 25.26 9,127,937 +0.39(+1.57%)
Feb 24, 2021 24.40 24.89 23.56 24.87 9,061,046 +0.12(+0.48%)
Feb 23, 2021 23.22 24.78 22.29 24.75 10,918,745 +0.87(+3.64%)
Feb 22, 2021 23.43 23.99 23.28 23.88 9,147,275 -0.84(-3.40%)
Feb 19, 2021 25.42 25.60 24.25 24.72 8,835,300 -0.89(-3.48%)
Feb 18, 2021 22.15 25.64 22.15 25.61 16,905,738 +0.63(+2.52%)
Feb 17, 2021 24.56 25.01 24.12 24.98 9,901,423 -0.13(-0.52%)
Feb 16, 2021 26.51 26.89 24.51 25.11 27,593,556 -1.35(-5.10%)
Feb 12, 2021 26.18 26.82 25.90 26.46 9,625,600 +0.14(+0.53%)
Feb 11, 2021 25.15 26.76 25.10 26.32 10,670,430 +1.18(+4.69%)
Feb 10, 2021 25.17 25.82 24.49 25.14 15,368,200 +0.14(+0.56%)
Feb 09, 2021 23.61 25.15 23.45 25.00 9,725,881 +1.45(+6.16%)
Feb 08, 2021 23.22 23.59 22.92 23.55 4,743,193 +0.34(+1.46%)
Feb 05, 2021 23.41 23.46 22.75 23.21 7,112,300 +0.01(+0.04%)
Feb 04, 2021 23.40 23.57 22.98 23.20 12,127,189 +0.38(+1.67%)
Feb 03, 2021 22.22 23.12 22.10 22.82 14,025,061 +0.60(+2.70%)
Feb 02, 2021 22.00 22.56 21.61 22.22 9,221,890 +0.33(+1.51%)
Feb 01, 2021 21.91 22.34 21.72 21.89 4,383,354 +0.04(+0.18%)
Jan 29, 2021 21.68 22.55 21.54 21.85 7,518,900 -0.08(-0.36%)
Jan 28, 2021 21.92 22.04 21.20 21.93 19,865,334 +0.13(+0.60%)
Jan 27, 2021 20.48 22.82 20.41 21.80 21,592,863 +0.91(+4.36%)
Jan 26, 2021 20.83 21.04 20.28 20.89 5,893,419 +0.09(+0.43%)
Jan 25, 2021 20.98 21.60 20.72 20.80 5,988,959 +0.18(+0.87%)
Jan 22, 2021 20.52 20.81 20.02 20.62 8,660,500 -0.24(-1.15%)
Jan 21, 2021 20.91 21.06 20.43 20.86 9,842,423 -0.28(-1.32%)
Jan 20, 2021 19.51 21.35 19.51 21.14 19,478,537 +1.65(+8.47%)
Jan 19, 2021 19.46 19.88 19.33 19.49 7,319,194 -0.27(-1.37%)
Jan 15, 2021 19.90 20.00 19.48 19.76 5,603,000 -0.09(-0.45%)
Jan 14, 2021 19.48 20.02 19.34 19.85 6,393,696 +0.54(+2.80%)
Jan 13, 2021 19.21 19.65 18.87 19.31 10,885,772 -0.16(-0.82%)
Jan 12, 2021 19.51 19.65 18.83 19.47 13,040,574 -0.54(-2.70%)
Jan 11, 2021 19.53 20.09 19.08 20.01 15,413,053 +0.40(+2.04%)
Jan 08, 2021 19.16 19.64 18.74 19.61 9,291,800 +0.79(+4.20%)
Jan 07, 2021 18.61 18.90 18.46 18.82 8,235,119 +0.21(+1.13%)
Jan 06, 2021 18.49 19.07 18.40 18.61 10,364,554 -0.03(-0.16%)
Jan 05, 2021 18.29 18.66 17.93 18.64 11,890,850 +0.60(+3.33%)
Jan 04, 2021 17.60 18.24 17.51 18.04 10,481,893 +0.56(+3.20%)
Dec 31, 2020 17.48 17.48 17.48 8,674,089 -0.06(-0.34%)
Dec 30, 2020 17.55 17.74 17.20 17.54 8,674,089 -0.01(-0.06%)
Dec 29, 2020 17.20 17.58 17.00 17.55 8,658,330 +0.47(+2.75%)
Dec 28, 2020 17.45 17.51 16.79 17.08 15,237,770 -0.36(-2.06%)
Dec 24, 2020 16.84 17.50 16.56 17.44 9,152,400 +0.33(+1.93%)
Dec 23, 2020 17.06 17.14 16.78 17.11 8,701,304 +0.14(+0.82%)
Dec 22, 2020 17.21 17.24 16.66 16.97 10,622,610 -0.04(-0.24%)
Dec 21, 2020 17.13 17.13 16.69 17.01 26,030,580 -0.22(-1.28%)
Dec 18, 2020 17.54 17.75 17.10 17.23 19,769,000 -0.13(-0.75%)
Dec 17, 2020 17.76 18.25 17.00 17.36 55,903,381 -0.74(-4.09%)
Dec 16, 2020 20.39 20.41 18.09 18.10 51,812,169 -4.21(-18.87%)
Dec 15, 2020 22.65 22.75 22.09 22.31 4,434,887 -0.29(-1.28%)
Dec 14, 2020 22.49 22.61 22.04 22.60 4,578,038 +0.05(+0.22%)
Dec 11, 2020 21.83 22.66 21.44 22.55 12,771,900 +0.77(+3.54%)
Dec 10, 2020 21.41 21.83 21.25 21.78 5,562,266 +0.22(+1.02%)
Dec 09, 2020 21.83 21.94 21.47 21.56 3,090,692 -0.14(-0.65%)
Dec 08, 2020 22.01 22.30 21.33 21.70 5,746,442 -0.25(-1.14%)
Dec 07, 2020 22.92 23.08 21.90 21.95 8,568,855 -1.08(-4.69%)
Dec 04, 2020 22.91 23.05 22.63 23.03 4,122,900 +0.22(+0.96%)
Dec 03, 2020 22.83 23.08 22.52 22.81 6,737,403 -0.04(-0.18%)
Dec 02, 2020 22.17 22.91 21.75 22.85 5,359,593 +0.25(+1.11%)
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.