Iqiyi Inc ADR (NQ: IQ )

14.61 USD -0.17 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 21.60 21.80 20.58 20.73 15,318,511 +0.42(+2.07%)
Nov 30, 2018 18.90 20.39 18.90 20.31 14,861,000 +1.10(+5.73%)
Nov 29, 2018 19.52 19.88 19.01 19.21 9,754,868 -0.71(-3.56%)
Nov 28, 2018 20.01 20.33 19.03 19.92 9,123,041 +0.05(+0.25%)
Nov 27, 2018 19.89 20.29 19.74 19.87 4,791,373 -0.26(-1.29%)
Nov 26, 2018 20.09 20.45 19.85 20.13 4,256,341 +0.43(+2.18%)
Nov 23, 2018 19.95 20.44 19.49 19.70 3,802,500 -0.66(-3.24%)
Nov 21, 2018 20.36 20.36 20.36 0 +1.27(+6.65%)
Nov 20, 2018 18.65 19.47 18.49 19.09 5,550,227 -0.44(-2.25%)
Nov 19, 2018 20.55 20.70 19.50 19.53 7,149,377 -1.27(-6.11%)
Nov 16, 2018 20.96 21.25 20.41 20.80 5,548,600 -0.28(-1.33%)
Nov 15, 2018 20.42 21.19 19.98 21.08 5,927,432 +0.68(+3.33%)
Nov 14, 2018 20.74 21.14 19.85 20.40 6,979,987 +0.08(+0.39%)
Nov 13, 2018 19.98 20.78 19.81 20.32 7,223,202 +0.75(+3.83%)
Nov 12, 2018 19.95 20.00 19.22 19.57 5,410,344 -0.43(-2.15%)
Nov 09, 2018 20.25 20.25 19.70 20.00 6,532,100 -0.87(-4.17%)
Nov 08, 2018 21.70 22.02 20.75 20.87 5,611,168 -1.08(-4.92%)
Nov 07, 2018 22.03 22.28 21.52 21.95 4,706,052 +0.47(+2.19%)
Nov 06, 2018 21.07 22.14 21.03 21.48 7,099,231 +0.32(+1.51%)
Nov 05, 2018 20.89 21.32 20.57 21.16 4,771,799 +0.03(+0.14%)
Nov 02, 2018 22.77 22.80 20.53 21.13 17,008,700 -1.14(-5.12%)
Nov 01, 2018 20.05 22.47 19.85 22.27 17,726,818 +2.63(+13.39%)
Oct 31, 2018 19.47 20.39 19.03 19.64 34,193,772 +0.44(+2.29%)
Oct 30, 2018 20.64 22.39 20.52 19.20 10,969,419 -2.17(-10.15%)
Oct 29, 2018 22.35 22.47 20.80 21.37 9,814,069 -0.69(-3.13%)
Oct 26, 2018 21.50 22.35 21.21 22.06 10,003,700 -0.49(-2.17%)
Oct 25, 2018 22.31 23.18 22.26 22.55 8,106,464 +0.15(+0.67%)
Oct 24, 2018 23.39 23.47 22.09 22.40 8,091,319 -0.77(-3.32%)
Oct 23, 2018 22.57 23.38 20.95 23.17 13,124,025 -0.70(-2.93%)
Oct 22, 2018 24.03 24.49 23.56 23.87 8,318,997 +0.30(+1.27%)
Oct 19, 2018 24.93 24.99 23.31 23.57 9,469,800 -0.89(-3.64%)
Oct 18, 2018 24.29 24.51 23.44 24.46 10,074,326 -0.35(-1.41%)
Oct 17, 2018 26.51 26.57 24.60 24.81 12,361,887 -1.12(-4.32%)
Oct 16, 2018 26.15 26.15 25.00 25.93 10,360,839 -0.17(-0.65%)
Oct 15, 2018 25.51 26.25 25.22 26.10 9,966,429 +0.10(+0.38%)
Oct 12, 2018 25.71 26.44 25.21 26.00 11,288,600 +1.13(+4.54%)
Oct 11, 2018 24.01 25.11 23.66 24.87 11,019,050 +0.27(+1.10%)
Oct 10, 2018 25.96 26.19 24.58 24.60 10,133,619 -1.36(-5.24%)
Oct 09, 2018 26.27 26.59 25.71 25.96 5,365,169 -0.48(-1.82%)
Oct 08, 2018 24.95 26.50 24.73 26.44 8,768,200 +0.95(+3.73%)
Oct 05, 2018 25.25 25.98 24.81 25.49 9,219,100 +0.18(+0.71%)
Oct 04, 2018 26.45 26.57 25.00 25.31 16,064,655 -1.58(-5.88%)
Oct 03, 2018 26.87 27.38 26.65 26.89 8,178,158 +0.42(+1.59%)
Oct 02, 2018 26.51 26.84 25.70 26.47 10,775,841 -0.44(-1.64%)
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.