Iqiyi Inc ADR (NQ: IQ )

13.16 USD UNCHANGED
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, 2019 21.90 22.45 21.81 22.11 9,075,723 +0.13(+0.59%)
Apr 29, 2019 21.51 22.23 21.50 21.98 5,901,051 +0.08(+0.37%)
Apr 26, 2019 22.54 22.60 20.89 21.90 21,419,400 -1.07(-4.66%)
Apr 25, 2019 22.77 23.00 22.23 22.97 8,216,295 +0.09(+0.39%)
Apr 24, 2019 23.76 23.77 22.50 22.88 10,157,649 -0.92(-3.87%)
Apr 23, 2019 23.92 24.33 23.51 23.80 6,263,411 -0.18(-0.75%)
Apr 22, 2019 22.93 24.25 22.90 23.98 8,400,917 +0.79(+3.38%)
Apr 18, 2019 23.00 23.34 22.97 23.20 5,117,600 +0.30(+1.29%)
Apr 17, 2019 23.16 23.22 22.62 22.90 6,946,815 -0.05(-0.22%)
Apr 16, 2019 22.76 23.08 22.40 22.95 7,395,527 +0.51(+2.27%)
Apr 15, 2019 23.58 23.60 22.32 22.44 9,175,639 -1.26(-5.32%)
Apr 12, 2019 23.78 24.32 23.55 23.70 6,760,300 +0.38(+1.63%)
Apr 11, 2019 23.89 24.15 23.19 23.32 5,427,768 -0.80(-3.32%)
Apr 10, 2019 23.95 24.14 23.52 24.12 5,824,399 +0.24(+1.01%)
Apr 09, 2019 23.25 24.31 23.24 23.88 6,801,433 +0.54(+2.31%)
Apr 08, 2019 23.31 23.61 22.85 23.34 4,000,272 -0.14(-0.60%)
Apr 05, 2019 23.64 23.90 23.35 23.48 5,664,300 +0.00(+0.00%)
Apr 04, 2019 23.85 24.30 23.00 23.48 8,502,533 -0.50(-2.09%)
Apr 03, 2019 24.73 24.82 23.82 23.98 8,910,136 -0.42(-1.72%)
Apr 02, 2019 24.47 24.68 24.04 24.40 7,836,528 -0.39(-1.57%)
Apr 01, 2019 24.90 25.05 24.30 24.79 12,546,543 +0.87(+3.64%)
Mar 29, 2019 23.17 24.07 23.10 23.92 14,237,100 +1.20(+5.28%)
Mar 28, 2019 22.71 22.92 22.47 22.72 10,186,286 +0.01(+0.04%)
Mar 27, 2019 22.79 23.17 22.23 22.71 25,571,289 -0.16(-0.70%)
Mar 26, 2019 23.25 24.03 22.56 22.87 23,915,677 -1.15(-4.79%)
Mar 25, 2019 24.24 24.41 23.40 24.02 13,033,907 -1.00(-4.00%)
Mar 22, 2019 25.75 26.04 24.93 25.02 7,941,100 -1.00(-3.84%)
Mar 21, 2019 26.06 26.66 25.87 26.02 7,953,201 -0.39(-1.48%)
Mar 20, 2019 27.03 27.15 25.36 26.41 13,872,667 -0.92(-3.37%)
Mar 19, 2019 27.50 27.92 27.12 27.33 7,294,470 -0.09(-0.33%)
Mar 18, 2019 27.27 28.00 26.54 27.42 9,733,458 +0.40(+1.48%)
Mar 15, 2019 25.98 27.22 25.95 27.02 9,512,900 +1.35(+5.26%)
Mar 14, 2019 26.44 26.48 25.60 25.67 5,797,295 -0.74(-2.80%)
Mar 13, 2019 26.11 26.95 25.50 26.41 6,002,905 +0.03(+0.11%)
Mar 12, 2019 26.26 26.83 26.03 26.38 5,497,889 +0.15(+0.57%)
Mar 11, 2019 25.51 26.48 25.51 26.23 6,661,792 +0.87(+3.43%)
Mar 08, 2019 24.88 25.75 24.56 25.36 12,690,300 -1.02(-3.87%)
Mar 07, 2019 26.50 26.63 25.22 26.38 10,049,484 -0.59(-2.19%)
Mar 06, 2019 27.27 27.40 26.51 26.97 9,528,020 -0.49(-1.78%)
Mar 05, 2019 26.54 28.00 26.41 27.46 10,321,166 +0.80(+3.00%)
Mar 04, 2019 27.33 27.53 25.85 26.66 10,763,103 -0.49(-1.80%)
Mar 01, 2019 27.85 27.90 27.07 27.15 8,521,100 -0.01(-0.04%)
Feb 28, 2019 26.80 27.40 26.04 27.16 24,463,078 +0.39(+1.46%)
Feb 27, 2019 26.50 27.15 26.40 26.77 10,360,835 -0.06(-0.22%)
Feb 26, 2019 25.91 27.24 25.38 26.83 15,860,743 -0.18(-0.67%)
Feb 25, 2019 29.09 29.18 26.54 27.01 35,299,041 -0.69(-2.49%)
Feb 22, 2019 23.52 27.95 23.50 27.70 42,749,200 +4.94(+21.70%)
Feb 21, 2019 22.90 23.11 22.48 22.76 12,246,368 +0.16(+0.71%)
Feb 20, 2019 22.60 22.76 22.44 22.60 9,485,156 +0.26(+1.16%)
Feb 19, 2019 21.88 22.52 21.67 22.34 9,655,962 +0.54(+2.48%)
Feb 15, 2019 22.00 22.17 21.67 21.80 6,748,900 -0.20(-0.91%)
Feb 14, 2019 21.50 22.14 21.35 22.00 7,133,476 +0.40(+1.85%)
Feb 13, 2019 21.56 22.03 21.37 21.60 7,995,073 +0.35(+1.65%)
Feb 12, 2019 21.18 21.63 21.08 21.25 7,435,977 +0.42(+2.02%)
Feb 11, 2019 21.02 21.70 20.76 20.83 8,579,573 +0.20(+0.97%)
Feb 08, 2019 19.54 20.95 19.40 20.63 8,653,100 +0.63(+3.15%)
Feb 07, 2019 20.86 20.98 19.87 20.00 10,902,526 -1.29(-6.06%)
Feb 06, 2019 21.44 21.73 21.11 21.29 5,270,267 +0.06(+0.28%)
Feb 05, 2019 20.76 21.51 20.49 21.23 7,598,481 +0.74(+3.61%)
Feb 04, 2019 20.17 20.99 19.91 20.49 5,645,892 +0.37(+1.84%)
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.