Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.230 +0.200 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.17 24.07 23.10 23.92 14,237,100 +1.20(+5.28%)
Mar 28, 2019 22.71 22.92 22.47 22.72 10,186,286 +0.01(+0.04%)
Mar 27, 2019 22.79 23.17 22.23 22.71 25,571,288 -0.16(-0.70%)
Mar 26, 2019 23.25 24.03 22.56 22.87 23,915,676 -1.15(-4.79%)
Mar 25, 2019 24.24 24.41 23.40 24.02 13,033,907 -1.00(-4.00%)
Mar 22, 2019 25.75 26.04 24.93 25.02 7,941,100 -1.00(-3.84%)
Mar 21, 2019 26.06 26.66 25.87 26.02 7,953,201 -0.39(-1.48%)
Mar 20, 2019 27.03 27.15 25.36 26.41 13,872,667 -0.92(-3.37%)
Mar 19, 2019 27.50 27.92 27.12 27.33 7,294,470 -0.09(-0.33%)
Mar 18, 2019 27.27 28.00 26.54 27.42 9,733,458 +0.40(+1.48%)
Mar 15, 2019 25.98 27.22 25.95 27.02 9,512,900 +1.35(+5.26%)
Mar 14, 2019 26.44 26.48 25.60 25.67 5,797,295 -0.74(-2.80%)
Mar 13, 2019 26.11 26.95 25.50 26.41 6,002,905 +0.03(+0.11%)
Mar 12, 2019 26.26 26.83 26.03 26.38 5,497,889 +0.15(+0.57%)
Mar 11, 2019 25.51 26.48 25.51 26.23 6,661,792 +0.87(+3.43%)
Mar 08, 2019 24.88 25.75 24.56 25.36 12,690,300 -1.02(-3.87%)
Mar 07, 2019 26.50 26.63 25.22 26.38 10,049,484 -0.59(-2.19%)
Mar 06, 2019 27.27 27.40 26.51 26.97 9,528,020 -0.49(-1.78%)
Mar 05, 2019 26.54 28.00 26.41 27.46 10,321,166 +0.80(+3.00%)
Mar 04, 2019 27.33 27.53 25.85 26.66 10,763,103 -0.49(-1.80%)
Mar 01, 2019 27.85 27.90 27.07 27.15 8,521,100 -0.01(-0.04%)
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%)
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%)
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.