Iqiyi Inc ADR (NQ: IQ )

13.74 USD -0.37 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 14.82 15.44 14.79 15.06 13,357,842 +0.35(+2.38%)
Apr 30, 2021 14.98 15.22 14.65 14.71 11,242,900 -0.37(-2.45%)
Apr 29, 2021 15.64 15.64 14.90 15.08 14,925,496 -0.39(-2.52%)
Apr 28, 2021 15.94 16.08 15.44 15.47 13,726,894 -0.39(-2.46%)
Apr 27, 2021 15.95 16.22 15.78 15.86 9,223,583 +0.13(+0.83%)
Apr 26, 2021 15.75 15.85 15.36 15.73 17,814,530 +0.13(+0.83%)
Apr 23, 2021 15.51 15.75 15.27 15.60 11,486,800 +0.17(+1.10%)
Apr 22, 2021 15.52 15.70 15.15 15.43 15,897,030 +0.17(+1.11%)
Apr 21, 2021 14.17 15.34 14.09 15.26 25,688,341 +1.11(+7.84%)
Apr 20, 2021 14.97 15.00 14.09 14.15 27,366,150 -0.85(-5.67%)
Apr 19, 2021 15.38 15.38 14.91 15.00 16,117,283 -0.22(-1.45%)
Apr 16, 2021 15.37 15.47 14.70 15.22 29,929,800 +0.05(+0.33%)
Apr 15, 2021 15.60 15.90 15.08 15.17 27,774,869 -0.18(-1.17%)
Apr 14, 2021 16.10 16.40 15.30 15.35 63,932,220 -1.31(-7.86%)
Apr 13, 2021 16.38 16.83 16.20 16.66 10,504,988 +0.50(+3.09%)
Apr 12, 2021 16.89 17.02 16.12 16.16 16,326,761 -0.64(-3.81%)
Apr 09, 2021 17.29 17.29 16.64 16.80 18,939,900 -0.44(-2.55%)
Apr 08, 2021 18.00 18.09 17.15 17.24 16,495,824 -0.36(-2.05%)
Apr 07, 2021 18.68 18.95 17.43 17.60 16,954,732 -1.08(-5.78%)
Apr 06, 2021 17.25 19.00 17.21 18.68 31,798,715 +1.69(+9.95%)
Apr 05, 2021 17.00 17.33 16.57 16.99 21,883,197 +0.35(+2.10%)
Apr 01, 2021 17.03 17.36 16.61 16.64 24,228,702 +0.02(+0.12%)
Mar 31, 2021 17.80 17.98 16.42 16.62 35,202,534 -0.59(-3.43%)
Mar 30, 2021 17.10 18.10 16.70 17.21 55,358,017 +0.66(+3.99%)
Mar 29, 2021 17.92 18.49 16.00 16.55 137,861,888 -0.88(-5.05%)
Mar 26, 2021 19.72 21.68 14.60 17.43 140,136,300 -2.65(-13.20%)
Mar 25, 2021 22.86 23.44 19.15 20.08 26,497,061 -3.09(-13.34%)
Mar 24, 2021 28.90 28.91 22.19 23.17 36,964,347 -5.74(-19.85%)
Mar 23, 2021 27.60 28.97 27.27 28.91 13,048,735 +0.87(+3.10%)
Mar 22, 2021 27.94 28.06 27.40 28.04 4,580,812 +0.27(+0.97%)
Mar 19, 2021 26.76 27.96 26.57 27.77 9,291,300 +1.14(+4.28%)
Mar 18, 2021 25.85 26.68 25.44 26.63 7,263,412 +0.60(+2.31%)
Mar 17, 2021 24.40 26.19 23.96 26.03 9,923,690 +0.53(+2.08%)
Mar 16, 2021 25.25 25.60 25.07 25.50 4,404,446 +0.36(+1.43%)
Mar 15, 2021 26.43 26.50 24.86 25.14 14,066,608 -1.30(-4.92%)
Mar 12, 2021 27.10 27.29 26.29 26.44 8,683,300 -1.25(-4.51%)
Mar 11, 2021 27.98 28.22 27.37 27.69 13,417,069 -0.14(-0.50%)
Mar 10, 2021 26.83 27.85 26.65 27.83 14,381,452 +0.74(+2.73%)
Mar 09, 2021 25.88 27.13 25.34 27.09 12,604,696 +1.33(+5.16%)
Mar 08, 2021 25.23 25.94 24.82 25.76 13,126,136 -0.31(-1.19%)
Mar 05, 2021 25.19 26.11 24.98 26.07 14,991,500 +0.45(+1.76%)
Mar 04, 2021 25.73 26.08 24.72 25.62 23,050,223 -0.77(-2.92%)
Mar 03, 2021 25.93 26.42 25.48 26.39 6,131,235 +0.46(+1.77%)
Mar 02, 2021 25.22 26.00 25.21 25.93 8,210,691 +0.48(+1.89%)
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.