Business Insurance

Login  |  Register Subscribe



Iqiyi Inc ADR (NQ: IQ )

2.865 +0.005 (+0.17%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 3.200 3.350 2.820 2.860 75,741,240 +0.03(+1.06%)
Sep 27, 2024 2.750 3.170 2.730 2.830 66,247,532 +0.15(+5.60%)
Sep 26, 2024 2.640 2.825 2.480 2.680 63,933,844 +0.36(+15.52%)
Sep 25, 2024 2.340 2.380 2.290 2.320 15,946,157 -0.12(-4.92%)
Sep 24, 2024 2.330 2.470 2.300 2.440 28,144,916 +0.30(+14.02%)
Sep 23, 2024 2.100 2.250 2.070 2.140 8,835,935 +0.04(+1.90%)
Sep 20, 2024 2.190 2.200 2.085 2.100 5,804,823 -0.04(-1.87%)
Sep 19, 2024 2.150 2.200 2.120 2.140 8,733,262 +0.08(+3.88%)
Sep 18, 2024 2.080 2.120 2.050 2.060 7,721,518 +0.01(+0.49%)
Sep 17, 2024 1.990 2.130 1.990 2.050 8,275,822 +0.08(+4.06%)
Sep 16, 2024 1.980 1.988 1.920 1.970 5,341,756 +0.00(+0.00%)
Sep 13, 2024 2.000 2.010 1.940 1.970 8,114,338 -0.02(-1.01%)
Sep 12, 2024 2.010 2.040 1.940 1.990 13,604,298 +0.00(+0.00%)
Sep 11, 2024 2.050 2.070 1.970 1.990 6,606,070 -0.05(-2.45%)
Sep 10, 2024 2.100 2.100 2.030 2.040 7,199,575 -0.03(-1.45%)
Sep 09, 2024 1.980 2.080 1.930 2.070 8,769,386 +0.11(+5.61%)
Sep 06, 2024 2.040 2.040 1.940 1.960 10,389,158 -0.06(-2.97%)
Sep 05, 2024 2.080 2.130 2.010 2.020 10,911,597 -0.05(-2.42%)
Sep 04, 2024 2.090 2.140 2.060 2.070 6,353,672 -0.02(-0.96%)
Sep 03, 2024 2.180 2.180 2.070 2.090 15,018,981 -0.06(-2.79%)
Aug 30, 2024 2.270 2.305 2.120 2.150 12,835,231 -0.09(-4.02%)
Aug 29, 2024 2.220 2.280 2.160 2.240 9,526,937 +0.07(+3.23%)
Aug 28, 2024 2.240 2.250 2.080 2.170 15,290,244 -0.09(-3.98%)
Aug 27, 2024 2.320 2.335 2.220 2.260 21,119,744 -0.06(-2.38%)
Aug 26, 2024 2.330 2.340 2.255 2.315 11,297,072 -0.02(-1.07%)
Aug 23, 2024 2.640 2.640 2.310 2.340 36,458,048 -0.26(-10.00%)
Aug 22, 2024 3.000 3.000 2.560 2.600 38,513,544 -0.48(-15.58%)
Aug 21, 2024 3.060 3.110 3.020 3.080 7,893,370 +0.02(+0.65%)
Aug 20, 2024 3.220 3.250 3.045 3.060 9,038,389 -0.25(-7.55%)
Aug 19, 2024 3.170 3.370 3.140 3.310 7,449,102 +0.19(+6.09%)
Aug 16, 2024 3.060 3.140 3.045 3.120 4,819,533 +0.06(+1.96%)
Aug 15, 2024 3.150 3.150 3.020 3.060 7,098,215 -0.07(-2.24%)
Aug 14, 2024 3.260 3.310 3.100 3.130 6,782,395 -0.17(-5.15%)
Aug 13, 2024 3.230 3.320 3.130 3.300 7,043,196 +0.05(+1.54%)
Aug 12, 2024 3.130 3.280 3.130 3.250 7,396,438 +0.13(+4.17%)
Aug 09, 2024 3.130 3.195 3.090 3.120 6,513,176 -0.04(-1.27%)
Aug 08, 2024 3.160 3.230 3.120 3.160 4,096,036 +0.01(+0.32%)
Aug 07, 2024 3.230 3.305 3.140 3.150 4,957,704 -0.04(-1.25%)
Aug 06, 2024 3.120 3.230 3.090 3.190 6,776,901 +0.07(+2.24%)
Aug 05, 2024 3.020 3.150 3.010 3.120 7,881,107 -0.04(-1.27%)
Aug 02, 2024 3.120 3.190 3.100 3.160 4,736,204 -0.05(-1.56%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance