Iqiyi Inc ADR (NQ: IQ )

11.41 USD +0.25 (+2.28%)
Streaming Delayed Price Updated: 12:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.33 11.42 11.08 11.17 6,582,611 -0.17(-1.50%)
Jul 29, 2021 11.95 12.00 11.16 11.34 8,401,122 -0.33(-2.83%)
Jul 28, 2021 11.12 11.73 11.11 11.67 10,602,633 +0.95(+8.86%)
Jul 27, 2021 10.56 11.15 10.33 10.72 13,246,210 -0.20(-1.83%)
Jul 26, 2021 10.75 11.62 10.44 10.92 11,816,426 -0.40(-3.53%)
Jul 23, 2021 11.83 11.92 11.21 11.32 14,004,783 -0.81(-6.68%)
Jul 22, 2021 12.44 12.47 12.01 12.13 4,708,478 -0.26(-2.10%)
Jul 21, 2021 12.44 12.62 12.23 12.39 7,803,213 +0.02(+0.16%)
Jul 20, 2021 12.31 12.45 11.97 12.37 3,708,867 +0.08(+0.65%)
Jul 19, 2021 12.04 12.38 11.90 12.29 7,509,123 -0.02(-0.16%)
Jul 16, 2021 12.73 12.79 12.18 12.31 7,871,010 -0.42(-3.30%)
Jul 15, 2021 12.52 12.91 12.32 12.73 5,593,311 +0.18(+1.43%)
Jul 14, 2021 13.19 13.33 12.49 12.55 9,233,807 -0.60(-4.56%)
Jul 13, 2021 13.38 13.72 13.06 13.15 8,773,713 +0.02(+0.15%)
Jul 12, 2021 13.20 13.22 12.76 13.13 6,266,252 -0.06(-0.45%)
Jul 09, 2021 13.29 13.29 12.80 13.19 8,091,780 +0.23(+1.77%)
Jul 08, 2021 13.05 13.26 12.80 12.96 11,743,041 -0.53(-3.93%)
Jul 07, 2021 14.51 14.59 13.39 13.49 9,261,803 -0.91(-6.32%)
Jul 06, 2021 14.69 14.82 14.11 14.40 9,984,524 -0.57(-3.81%)
Jul 02, 2021 15.03 15.16 14.84 14.97 4,363,509 -0.16(-1.06%)
Jul 01, 2021 15.68 15.69 15.07 15.13 5,351,231 -0.45(-2.89%)
Jun 30, 2021 15.73 15.90 15.56 15.58 3,017,017 -0.16(-1.02%)
Jun 29, 2021 15.77 15.88 15.34 15.74 4,349,233 +0.05(+0.32%)
Jun 28, 2021 15.90 16.12 15.61 15.69 5,897,503 -0.20(-1.26%)
Jun 25, 2021 15.65 15.93 15.42 15.89 9,312,223 +0.29(+1.86%)
Jun 24, 2021 15.19 15.64 15.13 15.60 6,049,521 +0.53(+3.52%)
Jun 23, 2021 14.84 15.17 14.75 15.07 5,673,929 +0.27(+1.82%)
Jun 22, 2021 14.44 14.84 14.28 14.80 4,875,568 +0.37(+2.56%)
Jun 21, 2021 14.61 14.66 14.20 14.43 9,484,683 -0.18(-1.23%)
Jun 18, 2021 14.76 14.94 14.51 14.61 6,713,361 -0.17(-1.15%)
Jun 17, 2021 15.00 15.17 14.51 14.78 7,304,540 -0.19(-1.27%)
Jun 16, 2021 15.07 15.31 14.76 14.97 5,520,036 +0.12(+0.81%)
Jun 15, 2021 15.61 15.71 14.81 14.85 8,189,108 -0.71(-4.56%)
Jun 14, 2021 14.57 15.85 14.50 15.56 13,648,631 +1.02(+7.02%)
Jun 11, 2021 15.12 15.18 14.46 14.54 8,097,075 -0.44(-2.94%)
Jun 10, 2021 14.95 15.24 14.79 14.98 7,939,661 +0.10(+0.67%)
Jun 09, 2021 14.45 15.20 14.41 14.88 14,008,185 +0.66(+4.64%)
Jun 08, 2021 14.24 14.38 14.03 14.22 4,470,248 +0.08(+0.57%)
Jun 07, 2021 14.31 14.40 13.92 14.14 10,482,238 -0.33(-2.28%)
Jun 04, 2021 13.91 14.60 13.73 14.47 14,488,900 +0.72(+5.24%)
Jun 03, 2021 14.24 14.63 13.69 13.75 10,570,343 -0.67(-4.65%)
Jun 02, 2021 14.57 14.91 14.19 14.42 9,977,383 -0.36(-2.44%)
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.