Iqiyi Inc ADR (NQ: IQ )

14.21 USD -0.40 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 20.13 20.70 19.87 20.12 8,447,700 +0.00(+0.00%)
Jan 31, 2019 19.50 20.50 19.45 20.12 7,804,412 +0.74(+3.82%)
Jan 30, 2019 19.46 19.59 18.99 19.38 5,707,495 +0.24(+1.25%)
Jan 29, 2019 19.35 19.37 18.96 19.14 6,329,377 -0.32(-1.64%)
Jan 28, 2019 19.55 19.64 18.74 19.46 7,115,478 -0.49(-2.46%)
Jan 25, 2019 19.50 20.00 19.18 19.95 9,904,000 +0.98(+5.17%)
Jan 24, 2019 18.40 19.08 18.34 18.97 7,930,252 +0.68(+3.72%)
Jan 23, 2019 17.99 18.65 17.74 18.29 9,763,389 +0.56(+3.16%)
Jan 22, 2019 18.18 18.40 17.55 17.73 14,065,783 -0.77(-4.16%)
Jan 18, 2019 17.98 18.90 17.62 18.50 12,839,800 +0.94(+5.35%)
Jan 17, 2019 16.94 17.88 16.92 17.56 8,151,009 +0.53(+3.11%)
Jan 16, 2019 16.82 17.27 16.77 17.03 5,643,144 +0.28(+1.67%)
Jan 15, 2019 17.01 17.11 16.51 16.75 8,229,700 +0.04(+0.24%)
Jan 14, 2019 16.95 17.14 16.51 16.71 12,285,063 -1.11(-6.23%)
Jan 11, 2019 18.10 18.39 17.67 17.82 11,311,800 -0.34(-1.87%)
Jan 10, 2019 17.02 18.50 16.86 18.16 16,002,931 +0.87(+5.03%)
Jan 09, 2019 17.16 17.58 16.81 17.29 9,704,276 +0.31(+1.83%)
Jan 08, 2019 17.33 17.40 16.18 16.98 9,047,316 -0.24(-1.39%)
Jan 07, 2019 16.54 17.45 16.45 17.22 10,327,298 +0.98(+6.03%)
Jan 04, 2019 15.24 16.52 15.18 16.24 11,734,300 +1.44(+9.73%)
Jan 03, 2019 14.97 15.33 14.77 14.80 3,407,605 -0.42(-2.76%)
Jan 02, 2019 14.56 15.55 14.35 15.22 5,458,711 +0.35(+2.35%)
Dec 31, 2018 15.50 15.64 14.76 14.87 5,308,000 -0.50(-3.25%)
Dec 28, 2018 15.50 15.59 14.95 15.37 4,959,500 -0.08(-0.52%)
Dec 27, 2018 15.20 15.69 14.52 15.45 10,029,484 -0.18(-1.15%)
Dec 26, 2018 15.11 15.69 14.65 15.63 5,581,922 +0.53(+3.51%)
Dec 24, 2018 14.51 15.22 14.39 15.10 5,120,400 +0.16(+1.07%)
Dec 21, 2018 15.70 15.80 14.44 14.94 9,989,100 -0.64(-4.11%)
Dec 20, 2018 15.59 16.10 15.26 15.58 8,091,633 -0.03(-0.19%)
Dec 19, 2018 16.27 16.40 15.34 15.61 8,257,790 -0.73(-4.47%)
Dec 18, 2018 16.48 16.80 16.15 16.34 7,434,154 -0.23(-1.39%)
Dec 17, 2018 17.69 17.86 16.25 16.57 7,918,521 -1.13(-6.38%)
Dec 14, 2018 17.84 18.11 17.53 17.70 7,100,300 -0.60(-3.28%)
Dec 13, 2018 18.52 18.74 18.12 18.30 4,165,636 -0.11(-0.60%)
Dec 12, 2018 18.40 18.70 18.22 18.41 9,110,047 +0.39(+2.16%)
Dec 11, 2018 18.26 18.75 17.91 18.02 6,567,490 +0.01(+0.06%)
Dec 10, 2018 18.20 18.80 17.53 18.01 7,377,232 -0.51(-2.75%)
Dec 07, 2018 19.83 20.06 18.38 18.52 9,349,600 -1.32(-6.65%)
Dec 06, 2018 18.94 19.92 18.90 19.84 5,640,008 +0.26(+1.33%)
Dec 04, 2018 20.55 20.80 19.38 19.58 8,246,300 -1.15(-5.55%)
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.