Indicators

Iqiyi Inc ADR (NQ: IQ )

4.090 -0.110 (-2.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.