Indicators

Iqiyi Inc ADR (NQ: IQ )

4.090 -0.110 (-2.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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	35,299,040	-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	22.18	21.68	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.