Indicators

Iqiyi Inc ADR (NQ: IQ )

4.200 +0.030 (+0.72%)

Streaming Delayed Price Updated: 1:07 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	14.38	14.83	14.22	14.26	9,345,420	-0.27(-1.86%)
May 27, 2021	13.97	14.57	13.76	14.53	10,358,228	+0.61(+4.38%)
May 26, 2021	13.99	14.15	13.82	13.92	7,810,422	-0.04(-0.29%)
May 25, 2021	13.74	14.26	13.73	13.96	10,156,386	+0.33(+2.42%)
May 24, 2021	14.19	14.19	13.63	13.63	8,144,113	-0.30(-2.15%)
May 21, 2021	14.05	14.18	13.83	13.93	8,809,631	-0.02(-0.14%)
May 20, 2021	13.60	14.07	13.46	13.95	17,244,848	+0.57(+4.26%)
May 19, 2021	13.75	14.33	13.21	13.38	19,383,234	-0.57(-4.09%)
May 18, 2021	13.50	14.37	13.10	13.95	24,611,682	+1.30(+10.28%)
May 17, 2021	12.91	12.96	12.40	12.65	12,572,984	-0.19(-1.48%)
May 14, 2021	12.53	12.96	12.33	12.84	14,446,250	+0.52(+4.22%)
May 13, 2021	13.20	13.36	12.14	12.32	21,540,446	-0.84(-6.38%)
May 12, 2021	13.27	13.65	13.08	13.16	12,918,597	-0.11(-0.83%)
May 11, 2021	12.65	13.45	12.56	13.27	11,834,504	+0.11(+0.84%)
May 10, 2021	13.63	13.66	13.02	13.16	27,136,384	-0.58(-4.22%)
May 07, 2021	14.07	14.35	13.66	13.74	11,046,260	-0.37(-2.62%)
May 06, 2021	14.32	14.39	13.66	14.11	12,638,020	-0.10(-0.70%)
May 05, 2021	14.73	14.76	14.18	14.21	10,584,659	-0.40(-2.74%)
May 04, 2021	14.90	15.25	14.54	14.61	21,682,720	-0.45(-2.99%)

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.