Iqiyi Inc ADR (NQ: IQ )

12.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.20 21.12 20.20 20.65 16,847,000 +0.62(+3.10%)
Jun 27, 2019 18.30 20.40 18.25 20.03 23,195,944 +1.85(+10.18%)
Jun 26, 2019 18.25 18.51 18.06 18.18 5,950,177 +0.17(+0.94%)
Jun 25, 2019 18.30 18.32 17.66 18.01 8,179,669 -0.39(-2.12%)
Jun 24, 2019 18.20 18.55 18.20 18.40 7,695,170 +0.25(+1.38%)
Jun 21, 2019 18.21 18.54 18.00 18.15 7,721,600 -0.11(-0.60%)
Jun 20, 2019 18.56 18.60 18.04 18.26 6,467,824 +0.10(+0.55%)
Jun 19, 2019 18.63 18.68 17.87 18.16 7,543,777 -0.32(-1.73%)
Jun 18, 2019 18.34 18.89 18.21 18.48 9,637,457 +0.44(+2.44%)
Jun 17, 2019 18.04 18.20 17.80 18.04 3,934,804 +0.15(+0.84%)
Jun 14, 2019 18.17 18.17 17.64 17.89 5,843,400 -0.44(-2.40%)
Jun 13, 2019 18.35 18.54 18.13 18.33 4,579,953 +0.11(+0.60%)
Jun 12, 2019 18.13 18.23 17.90 18.22 4,134,754 -0.09(-0.49%)
Jun 11, 2019 18.60 18.86 18.10 18.31 9,611,742 +0.12(+0.66%)
Jun 10, 2019 18.23 18.53 18.10 18.19 9,894,478 +0.31(+1.73%)
Jun 07, 2019 17.85 18.03 17.45 17.88 12,074,200 -0.03(-0.17%)
Jun 06, 2019 17.55 18.00 17.40 17.91 7,803,952 +0.25(+1.42%)
Jun 05, 2019 18.30 18.35 17.18 17.66 11,556,573 -0.55(-3.02%)
Jun 04, 2019 18.15 18.26 17.29 18.21 14,851,198 +0.21(+1.17%)
Jun 03, 2019 18.25 18.43 17.86 18.00 9,400,120 -0.23(-1.26%)
May 31, 2019 18.65 18.98 17.96 18.23 11,350,400 -0.89(-4.65%)
May 30, 2019 18.94 19.30 18.85 19.12 5,776,095 +0.22(+1.16%)
May 29, 2019 18.82 18.99 18.42 18.90 7,923,340 -0.17(-0.89%)
May 28, 2019 18.92 19.36 18.79 19.07 6,762,882 +0.37(+1.98%)
May 24, 2019 19.17 19.40 18.66 18.70 5,966,900 -0.11(-0.58%)
May 23, 2019 18.12 19.25 17.90 18.81 8,557,945 +0.11(+0.59%)
May 22, 2019 19.16 19.25 18.63 18.70 5,929,225 -0.60(-3.11%)
May 21, 2019 18.60 19.75 18.60 19.30 13,851,594 +0.96(+5.23%)
May 20, 2019 18.41 18.98 18.00 18.34 14,666,129 -0.70(-3.68%)
May 17, 2019 19.10 19.74 18.85 19.04 23,043,600 -1.34(-6.58%)
May 16, 2019 20.51 20.85 20.17 20.38 10,858,720 +0.11(+0.54%)
May 15, 2019 20.14 20.40 19.84 20.27 8,924,678 -0.05(-0.25%)
May 14, 2019 20.31 20.46 19.88 20.32 8,245,370 +0.31(+1.55%)
May 13, 2019 20.07 20.37 19.98 20.01 10,393,321 -0.95(-4.53%)
May 10, 2019 21.47 22.10 20.54 20.96 8,135,100 -0.55(-2.56%)
May 09, 2019 21.15 21.58 20.43 21.51 10,061,655 -0.05(-0.23%)
May 08, 2019 21.85 22.09 21.50 21.56 7,323,051 -0.41(-1.87%)
May 07, 2019 22.21 22.45 21.74 21.97 6,466,282 -0.45(-2.01%)
May 06, 2019 21.82 22.48 21.70 22.42 9,853,426 -0.59(-2.56%)
May 03, 2019 22.62 23.14 22.30 23.01 5,978,500 +0.76(+3.42%)
May 02, 2019 22.40 22.72 21.97 22.25 6,448,266 +0.05(+0.23%)
May 01, 2019 22.22 22.84 21.98 22.20 8,833,630 +0.09(+0.41%)
Apr 30, 2019 21.90 22.45 21.81 22.11 9,075,723 +0.13(+0.59%)
Apr 29, 2019 21.51 22.23 21.50 21.98 5,901,051 +0.08(+0.37%)
Apr 26, 2019 22.54 22.60 20.89 21.90 21,419,400 -1.07(-4.66%)
Apr 25, 2019 22.77 23.00 22.23 22.97 8,216,295 +0.09(+0.39%)
Apr 24, 2019 23.76 23.77 22.50 22.88 10,157,649 -0.92(-3.87%)
Apr 23, 2019 23.92 24.33 23.51 23.80 6,263,411 -0.18(-0.75%)
Apr 22, 2019 22.93 24.25 22.90 23.98 8,400,917 +0.79(+3.38%)
Apr 18, 2019 23.00 23.34 22.97 23.20 5,117,600 +0.30(+1.29%)
Apr 17, 2019 23.16 23.22 22.62 22.90 6,946,815 -0.05(-0.22%)
Apr 16, 2019 22.76 23.08 22.40 22.95 7,395,527 +0.51(+2.27%)
Apr 15, 2019 23.58 23.60 22.32 22.44 9,175,639 -1.26(-5.32%)
Apr 12, 2019 23.78 24.32 23.55 23.70 6,760,300 +0.38(+1.63%)
Apr 11, 2019 23.89 24.15 23.19 23.32 5,427,768 -0.80(-3.32%)
Apr 10, 2019 23.95 24.14 23.52 24.12 5,824,399 +0.24(+1.01%)
Apr 09, 2019 23.25 24.31 23.24 23.88 6,801,433 +0.54(+2.31%)
Apr 08, 2019 23.31 23.61 22.85 23.34 4,000,272 -0.14(-0.60%)
Apr 05, 2019 23.64 23.90 23.35 23.48 5,664,300 +0.00(+0.00%)
Apr 04, 2019 23.85 24.30 23.00 23.48 8,502,533 -0.50(-2.09%)
Apr 03, 2019 24.73 24.82 23.82 23.98 8,910,136 -0.42(-1.72%)
Apr 02, 2019 24.47 24.68 24.04 24.40 7,836,528 -0.39(-1.57%)
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.