Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.211 +0.181 (+4.50%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 28.90 28.90 28.90 0 -0.54(-1.83%)
Aug 30, 2018 29.90 30.39 29.10 29.44 9,061,776 -0.95(-3.13%)
Aug 29, 2018 30.40 30.79 29.86 30.39 7,650,734 -0.11(-0.36%)
Aug 28, 2018 32.25 32.46 29.71 30.50 15,186,767 -0.62(-1.99%)
Aug 27, 2018 29.60 31.97 29.56 31.12 23,868,666 +2.47(+8.62%)
Aug 24, 2018 29.06 29.39 28.50 28.65 7,932,400 +0.04(+0.14%)
Aug 23, 2018 29.28 29.92 28.19 28.61 12,377,942 -0.20(-0.69%)
Aug 22, 2018 28.92 29.69 28.66 28.81 8,469,260 -0.19(-0.66%)
Aug 21, 2018 29.08 29.79 28.75 29.00 14,918,360 +0.91(+3.24%)
Aug 20, 2018 27.05 28.80 26.65 28.09 16,390,772 +1.71(+6.48%)
Aug 17, 2018 25.91 26.99 25.03 26.38 11,258,100 +0.36(+1.38%)
Aug 16, 2018 26.85 27.30 26.00 26.02 9,714,172 -0.11(-0.42%)
Aug 15, 2018 25.14 26.40 24.58 26.13 18,828,108 -0.76(-2.83%)
Aug 14, 2018 27.89 28.14 26.41 26.89 16,606,873 -1.58(-5.55%)
Aug 13, 2018 29.41 30.09 28.32 28.47 8,882,586 -0.93(-3.16%)
Aug 10, 2018 28.60 29.40 28.47 29.40 7,526,900 +0.23(+0.79%)
Aug 09, 2018 29.50 30.08 28.88 29.17 8,191,932 +0.07(+0.24%)
Aug 08, 2018 30.35 30.54 28.84 29.10 9,310,576 -1.04(-3.45%)
Aug 07, 2018 29.50 30.77 29.22 30.14 15,039,706 +1.03(+3.54%)
Aug 06, 2018 28.94 29.63 28.67 29.11 11,870,777 +0.61(+2.14%)
Aug 03, 2018 30.40 30.40 28.01 28.50 23,358,000 -1.92(-6.31%)
Aug 02, 2018 30.50 30.87 29.61 30.42 20,760,250 -1.67(-5.20%)
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.