Iqiyi Inc ADR (NQ: IQ )

13.16 USD -0.11 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.18 18.60 17.88 18.03 2,659,535 +0.04(+0.22%)
Apr 27, 2018 18.62 19.08 17.44 17.99 6,838,148 -0.76(-4.05%)
Apr 26, 2018 18.69 18.80 18.20 18.75 6,558,843 +0.74(+4.11%)
Apr 25, 2018 18.50 18.75 17.75 18.01 3,325,071 -0.52(-2.81%)
Apr 24, 2018 19.01 19.25 18.50 18.53 5,369,139 +0.29(+1.59%)
Apr 23, 2018 18.06 18.86 18.00 18.24 4,249,252 +0.43(+2.41%)
Apr 20, 2018 18.17 18.27 17.64 17.81 3,565,570 -0.53(-2.89%)
Apr 19, 2018 18.75 18.75 18.23 18.34 5,656,715 -0.61(-3.22%)
Apr 18, 2018 19.75 19.75 18.67 18.95 5,473,668 -0.68(-3.46%)
Apr 17, 2018 20.00 20.50 19.50 19.63 9,232,549 -0.11(-0.56%)
Apr 16, 2018 19.50 19.94 19.10 19.74 6,389,203 +0.40(+2.07%)
Apr 13, 2018 19.30 19.41 18.30 19.34 10,007,680 +0.30(+1.58%)
Apr 12, 2018 18.50 19.40 18.20 19.04 12,288,849 +0.97(+5.37%)
Apr 11, 2018 17.45 18.18 17.20 18.07 9,222,564 +0.66(+3.79%)
Apr 10, 2018 16.74 17.74 16.52 17.41 7,034,832 +1.00(+6.09%)
Apr 09, 2018 16.25 16.51 16.02 16.41 4,265,619 +0.39(+2.43%)
Apr 06, 2018 15.97 16.05 15.82 16.02 3,493,753 -0.02(-0.12%)
Apr 05, 2018 16.02 16.23 15.91 16.04 4,200,767 +0.37(+2.36%)
Apr 04, 2018 15.36 15.80 15.30 15.67 9,866,207 -0.33(-2.06%)
Apr 03, 2018 16.35 16.50 15.90 16.00 7,991,937 +0.30(+1.91%)
Apr 02, 2018 16.19 16.48 15.62 15.70 15,282,539 +0.15(+0.96%)
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.