Iqiyi Inc ADR (NQ: IQ )

13.16 USD -0.58 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.50 33.75 31.71 32.30 23,663,378 +0.35(+1.10%)
Jun 28, 2018 30.75 33.20 30.20 31.95 40,921,037 +0.73(+2.34%)
Jun 27, 2018 37.52 38.30 31.00 31.22 52,634,028 -4.81(-13.35%)
Jun 26, 2018 34.88 36.04 33.93 36.03 34,899,587 +3.15(+9.58%)
Jun 25, 2018 33.39 34.55 32.60 32.88 42,419,660 -3.41(-9.40%)
Jun 22, 2018 38.89 39.80 35.11 36.29 52,776,440 -2.54(-6.54%)
Jun 21, 2018 43.99 44.46 37.80 38.83 57,219,745 -5.37(-12.15%)
Jun 20, 2018 45.19 45.50 41.42 44.20 43,536,155 +1.62(+3.80%)
Jun 19, 2018 43.01 46.23 40.50 42.58 58,546,172 -1.35(-3.07%)
Jun 18, 2018 39.90 43.95 39.11 43.93 41,972,339 +3.77(+9.39%)
Jun 15, 2018 43.23 40.51 40.16 61,965,388 -0.35(-0.86%)
Jun 14, 2018 35.45 40.90 35.05 40.51 45,181,302 +5.76(+16.58%)
Jun 13, 2018 34.98 35.24 34.18 34.75 15,254,953 +0.23(+0.67%)
Jun 12, 2018 35.85 35.95 33.62 34.52 23,109,553 +0.01(+0.03%)
Jun 11, 2018 34.28 35.55 33.55 34.51 32,240,008 +1.69(+5.15%)
Jun 08, 2018 30.70 34.35 30.12 32.82 33,587,914 +1.97(+6.39%)
Jun 07, 2018 29.00 30.99 29.00 30.85 17,481,166 +1.85(+6.38%)
Jun 06, 2018 28.60 29.00 15,913,415 -0.26(-0.89%)
Jun 05, 2018 29.50 29.72 27.75 29.26 20,425,987 +0.07(+0.24%)
Jun 04, 2018 29.87 32.40 28.05 29.19 41,692,815 +0.73(+2.57%)
Jun 01, 2018 25.80 28.94 25.58 28.46 21,683,520 +3.16(+12.49%)
May 31, 2018 26.26 26.45 24.43 25.30 13,951,495 -0.41(-1.59%)
May 30, 2018 23.57 25.99 23.30 25.71 16,871,458 +2.63(+11.40%)
May 29, 2018 22.80 23.24 22.60 23.08 6,839,636 +0.29(+1.27%)
May 25, 2018 22.79 22.79 22.79 0 -0.15(-0.65%)
May 24, 2018 23.00 23.76 22.90 22.94 9,447,851 -0.06(-0.26%)
May 23, 2018 22.11 23.60 22.01 23.00 13,460,023 +0.48(+2.13%)
May 22, 2018 20.51 22.65 20.40 22.52 13,946,939 +2.26(+11.15%)
May 21, 2018 20.58 20.99 20.00 20.26 6,692,995 +0.18(+0.90%)
May 18, 2018 20.28 20.67 19.92 20.08 6,679,389 -0.25(-1.23%)
May 17, 2018 20.74 21.10 19.70 20.33 7,867,493 -0.10(-0.49%)
May 16, 2018 21.52 21.59 20.10 20.43 10,601,379 -1.00(-4.67%)
May 15, 2018 21.69 22.35 21.17 21.43 9,914,793 -0.40(-1.83%)
May 14, 2018 21.00 22.23 20.90 21.83 11,580,780 +1.31(+6.38%)
May 11, 2018 21.81 22.40 20.00 20.52 12,479,709 -0.20(-0.97%)
May 10, 2018 18.80 23.15 18.67 20.72 20,335,859 +2.10(+11.28%)
May 09, 2018 17.00 18.73 16.93 18.62 6,226,621 +1.90(+11.36%)
May 08, 2018 16.80 16.84 16.30 16.72 3,472,223 +0.38(+2.33%)
May 07, 2018 16.25 16.98 16.20 16.34 3,920,986 +0.17(+1.05%)
May 04, 2018 16.74 16.74 16.02 16.17 5,002,443 -0.22(-1.34%)
May 03, 2018 17.23 17.30 15.79 16.39 10,375,842 -0.91(-5.26%)
May 02, 2018 17.70 17.79 16.97 17.30 2,466,825 -0.30(-1.70%)
May 01, 2018 17.92 18.00 17.29 17.60 2,652,458 -0.43(-2.38%)
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%)
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.