Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqiyi Inc ADR (NQ: IQ )

4.200 +0.030 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.840 3.960 3.550 3.560 23,570,392 +0.22(+6.59%)
Apr 28, 2022 3.370 3.395 3.110 3.340 10,607,263 +0.01(+0.30%)
Apr 27, 2022 3.270 3.585 3.170 3.330 18,852,728 +0.11(+3.42%)
Apr 26, 2022 3.260 3.280 3.010 3.220 20,145,852 +0.02(+0.63%)
Apr 25, 2022 3.030 3.260 2.890 3.200 27,707,826 -0.05(-1.54%)
Apr 22, 2022 3.250 3.460 3.160 3.250 32,267,492 +0.05(+1.56%)
Apr 21, 2022 3.760 3.840 3.150 3.200 37,569,260 -0.56(-14.89%)
Apr 20, 2022 3.890 4.060 3.730 3.760 29,972,862 -0.27(-6.70%)
Apr 19, 2022 3.750 4.070 3.670 4.030 28,839,628 +0.30(+8.04%)
Apr 18, 2022 4.080 4.080 3.670 3.730 15,591,830 -0.39(-9.47%)
Apr 14, 2022 4.300 4.360 4.120 4.120 25,193,536 -0.20(-4.63%)
Apr 13, 2022 4.350 4.500 4.150 4.320 25,899,584 +0.07(+1.65%)
Apr 12, 2022 4.540 4.790 4.250 4.250 27,639,512 -0.19(-4.28%)
Apr 11, 2022 4.240 4.490 4.080 4.440 32,634,934 +0.08(+1.83%)
Apr 08, 2022 4.630 4.630 4.330 4.360 28,185,408 -0.27(-5.83%)
Apr 07, 2022 5.190 5.190 4.450 4.630 40,482,504 -0.63(-11.98%)
Apr 06, 2022 5.230 5.330 4.950 5.260 30,371,918 -0.10(-1.87%)
Apr 05, 2022 5.550 5.700 5.223 5.360 28,686,614 -0.22(-3.94%)
Apr 04, 2022 5.140 5.640 5.050 5.580 40,088,880 +0.80(+16.74%)
Apr 01, 2022 5.130 5.270 4.700 4.780 32,998,924 +0.24(+5.29%)
Mar 31, 2022 4.600 4.750 4.460 4.540 29,427,706 -0.50(-9.92%)
Mar 30, 2022 4.860 5.610 4.780 5.040 31,851,770 +0.02(+0.40%)
Mar 29, 2022 5.040 5.210 4.830 5.020 50,237,020 +0.30(+6.36%)
Mar 28, 2022 4.390 4.720 4.380 4.720 17,924,388 +0.41(+9.51%)
Mar 25, 2022 4.510 4.540 4.180 4.310 22,950,412 -0.46(-9.64%)
Mar 24, 2022 4.720 4.950 4.260 4.770 36,326,472 +0.09(+1.92%)
Mar 23, 2022 4.070 5.160 3.850 4.680 71,417,368 +0.50(+11.96%)
Mar 22, 2022 3.630 4.440 3.503 4.180 41,378,080 +0.82(+24.40%)
Mar 21, 2022 3.340 3.590 3.120 3.360 21,397,602 -0.12(-3.45%)
Mar 18, 2022 2.980 3.885 2.880 3.480 39,372,172 +0.57(+19.59%)
Mar 17, 2022 2.890 3.050 2.670 2.910 34,561,056 -0.25(-7.91%)
Mar 16, 2022 2.690 3.410 2.450 3.160 67,563,320 +1.05(+49.76%)
Mar 15, 2022 2.040 2.230 1.860 2.110 45,401,244 +0.00(+0.00%)
Mar 14, 2022 2.500 2.500 2.040 2.110 44,106,816 -0.67(-24.10%)
Mar 11, 2022 3.280 3.280 2.770 2.780 28,269,992 -0.43(-13.40%)
Mar 10, 2022 3.900 3.900 2.940 3.210 60,111,664 -0.89(-21.71%)
Mar 09, 2022 4.080 4.245 4.020 4.100 13,647,152 +0.14(+3.54%)
Mar 08, 2022 4.240 4.260 3.880 3.960 18,830,916 -0.33(-7.69%)
Mar 07, 2022 4.240 4.450 4.220 4.290 15,831,781 +0.02(+0.47%)
Mar 04, 2022 4.650 4.910 4.240 4.270 17,941,600 -0.53(-11.04%)
Mar 03, 2022 5.000 5.140 4.695 4.800 9,355,810 -0.24(-4.76%)
Mar 02, 2022 5.590 5.620 4.650 5.040 25,845,660 +0.01(+0.20%)
Mar 01, 2022 4.370 5.770 4.350 5.030 59,394,424 +0.89(+21.50%)
Feb 28, 2022 3.900 4.360 3.850 4.140 14,643,534 +0.10(+2.48%)
Feb 25, 2022 3.990 4.090 3.931 4.040 9,203,969 +0.04(+1.00%)
Feb 24, 2022 3.620 4.000 3.540 4.000 19,482,966 +0.16(+4.17%)
Feb 23, 2022 4.090 4.155 3.840 3.840 8,309,980 -0.07(-1.79%)
Feb 22, 2022 3.990 4.140 3.890 3.910 10,002,131 -0.21(-5.10%)
Feb 18, 2022 4.120 0 -0.29(-6.58%)
Feb 17, 2022 4.400 4.790 4.360 4.410 7,596,737 -0.02(-0.45%)
Feb 16, 2022 4.490 4.600 4.230 4.430 10,642,302 -0.07(-1.56%)
Feb 15, 2022 4.320 4.620 4.250 4.500 10,353,482 +0.34(+8.17%)
Feb 14, 2022 4.270 4.360 4.080 4.160 8,931,461 -0.13(-3.03%)
Feb 11, 2022 4.550 4.630 4.270 4.290 6,493,555 -0.27(-5.92%)
Feb 10, 2022 4.380 4.780 4.360 4.560 11,494,382 -0.03(-0.65%)
Feb 09, 2022 4.140 4.645 4.100 4.590 13,950,970 +0.53(+13.05%)
Feb 08, 2022 3.870 4.100 3.810 4.060 6,835,978 +0.17(+4.37%)
Feb 07, 2022 3.970 4.200 3.880 3.890 6,977,176 -0.14(-3.47%)
Feb 04, 2022 4.070 4.130 3.840 4.030 8,556,175 +0.09(+2.28%)
Feb 03, 2022 4.100 3.910 3.940 6,917,417 -0.21(-5.06%)
Feb 02, 2022 4.500 4.500 4.100 4.150 9,138,933 -0.38(-8.39%)
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.