Skip to main content

Iqiyi Inc ADR (NQ: IQ )

2.610 -0.090 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.790 4.850 4.710 4.740 3,718,745 +0.10(+2.16%)
Sep 28, 2023 4.670 4.710 4.595 4.640 5,534,143 -0.11(-2.32%)
Sep 27, 2023 4.860 4.880 4.665 4.750 5,677,319 -0.05(-1.04%)
Sep 26, 2023 4.670 4.949 4.670 4.800 7,492,353 +0.01(+0.21%)
Sep 25, 2023 4.600 4.790 4.745 4.790 5,144,041 +0.03(+0.63%)
Sep 22, 2023 4.845 4.960 4.755 4.760 4,694,306 +0.13(+2.81%)
Sep 21, 2023 4.540 4.680 4.500 4.630 6,412,424 -0.04(-0.86%)
Sep 20, 2023 4.700 4.850 4.670 4.670 6,493,299 -0.13(-2.71%)
Sep 19, 2023 4.770 4.820 4.650 4.800 5,345,903 +0.01(+0.21%)
Sep 18, 2023 4.740 4.850 4.610 4.790 7,093,868 +0.04(+0.84%)
Sep 15, 2023 4.780 4.810 4.680 4.750 3,841,170 -0.01(-0.21%)
Sep 14, 2023 4.640 4.860 4.620 4.760 6,483,837 +0.16(+3.48%)
Sep 13, 2023 4.590 4.710 4.495 4.600 9,855,561 -0.01(-0.22%)
Sep 12, 2023 4.720 4.790 4.575 4.610 8,932,293 -0.08(-1.71%)
Sep 11, 2023 4.740 4.790 4.640 4.690 5,445,443 +0.06(+1.30%)
Sep 08, 2023 4.780 4.780 4.560 4.630 6,373,190 -0.13(-2.73%)
Sep 07, 2023 4.740 4.760 4.600 4.760 6,182,324 -0.14(-2.86%)
Sep 06, 2023 4.980 5.050 4.880 4.900 3,826,465 -0.05(-1.01%)
Sep 05, 2023 5.080 5.180 4.920 4.950 6,206,872 -0.16(-3.13%)
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.