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

Iqiyi Inc ADR (NQ: IQ )

7.280 +0.130 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 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 (%)
Mar 31, 2023 7.120 7.420 7.030 7.280 7,528,388 +0.13(+1.82%)
Mar 30, 2023 7.130 7.370 6.960 7.150 10,693,243 +0.13(+1.85%)
Mar 29, 2023 6.880 7.090 6.730 7.020 11,912,303 +0.09(+1.30%)
Mar 28, 2023 6.840 7.030 6.650 6.930 13,335,661 +0.26(+3.90%)
Mar 27, 2023 6.740 6.780 6.420 6.670 11,700,717 -0.17(-2.49%)
Mar 24, 2023 7.050 7.231 6.820 6.840 7,257,846 -0.25(-3.53%)
Mar 23, 2023 7.200 7.515 6.890 7.090 14,836,454 +0.17(+2.46%)
Mar 22, 2023 7.090 7.135 6.835 6.920 5,839,756 -0.03(-0.43%)
Mar 21, 2023 7.010 7.150 6.710 6.950 8,777,269 +0.11(+1.61%)
Mar 20, 2023 6.470 7.090 6.330 6.840 10,402,095 +0.05(+0.74%)
Mar 17, 2023 7.160 7.190 6.715 6.790 19,828,266 -0.32(-4.50%)
Mar 16, 2023 6.900 7.140 6.801 7.110 8,664,148 +0.19(+2.75%)
Mar 15, 2023 6.930 7.140 6.620 6.920 12,974,388 -0.27(-3.76%)
Mar 14, 2023 7.090 7.360 6.980 7.190 9,562,746 +0.01(+0.14%)
Mar 13, 2023 7.190 7.340 7.040 7.180 9,289,405 -0.13(-1.78%)
Mar 10, 2023 7.150 7.428 7.060 7.310 9,884,430 +0.12(+1.67%)
Mar 09, 2023 7.280 7.435 7.109 7.190 16,228,675 -0.33(-4.39%)
Mar 08, 2023 7.460 7.600 7.160 7.520 7,948,671 -0.03(-0.40%)
Mar 07, 2023 7.470 7.760 7.320 7.550 10,751,756 -0.04(-0.53%)
Mar 06, 2023 7.800 7.820 7.532 7.590 13,636,650 -0.11(-1.43%)
Mar 03, 2023 7.440 7.730 7.220 7.700 17,184,632 +0.29(+3.91%)
Mar 02, 2023 6.830 7.420 6.780 7.410 29,376,364 +0.56(+8.18%)
Mar 01, 2023 6.950 7.310 6.465 6.850 52,833,528 -0.88(-11.38%)
Feb 28, 2023 7.600 7.840 7.510 7.730 14,060,790 +0.04(+0.52%)
Feb 27, 2023 7.290 7.747 7.290 7.690 12,079,677 +0.32(+4.34%)
Feb 24, 2023 6.870 7.410 6.850 7.370 15,938,401 +0.28(+3.95%)
Feb 23, 2023 7.450 7.760 7.075 7.090 20,415,168 -0.23(-3.14%)
Feb 22, 2023 7.810 7.970 6.830 7.320 32,969,678 +0.08(+1.10%)
Feb 21, 2023 6.800 7.460 6.740 7.240 18,531,902 +0.29(+4.17%)
Feb 17, 2023 7.010 7.160 6.930 6.950 6,824,032 -0.25(-3.47%)
Feb 16, 2023 7.260 7.430 7.150 7.200 8,620,989 -0.28(-3.74%)
Feb 15, 2023 7.480 7.770 6.990 7.480 14,178,420 +0.20(+2.75%)
Feb 14, 2023 7.340 7.470 7.140 7.280 13,347,502 -0.24(-3.19%)
Feb 13, 2023 7.680 7.989 7.490 7.520 15,856,518 +0.07(+0.94%)
Feb 10, 2023 7.300 7.800 7.230 7.450 17,827,488 -0.16(-2.10%)
Feb 09, 2023 7.400 7.780 7.380 7.610 17,171,644 +0.58(+8.33%)
Feb 08, 2023 7.320 7.520 6.800 7.025 17,129,248 -0.34(-4.68%)
Feb 07, 2023 7.170 7.790 7.115 7.370 19,962,400 +0.43(+6.20%)
Feb 06, 2023 6.980 7.080 6.730 6.940 22,071,052 -0.47(-6.34%)
Feb 03, 2023 7.300 7.550 7.165 7.410 15,304,330 -0.14(-1.85%)
Feb 02, 2023 7.440 7.880 7.370 7.550 33,130,204 +0.24(+3.28%)
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.