ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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 (%)
Oct 31, 2024 2.700 2.700 2.590 2.610 12,705,187 -0.09(-3.33%)
Oct 30, 2024 2.700 2.790 2.660 2.700 8,237,487 -0.02(-0.74%)
Oct 29, 2024 2.810 2.820 2.705 2.720 12,393,150 -0.08(-2.86%)
Oct 28, 2024 2.620 2.850 2.590 2.800 18,401,508 +0.25(+9.80%)
Oct 25, 2024 2.540 2.620 2.540 2.550 12,544,861 +0.02(+0.79%)
Oct 24, 2024 2.520 2.560 2.480 2.530 6,427,344 +0.00(+0.00%)
Oct 23, 2024 2.590 2.620 2.500 2.530 10,465,249 -0.05(-1.94%)
Oct 22, 2024 2.370 2.680 2.370 2.580 26,600,304 +0.17(+7.05%)
Oct 21, 2024 2.360 2.430 2.350 2.410 8,138,377 -0.01(-0.41%)
Oct 18, 2024 2.500 2.539 2.410 2.420 15,155,604 +0.06(+2.54%)
Oct 17, 2024 2.380 2.400 2.310 2.360 13,595,098 -0.09(-3.67%)
Oct 16, 2024 2.420 2.490 2.365 2.450 12,111,307 +0.06(+2.51%)
Oct 15, 2024 2.470 2.480 2.380 2.390 19,953,736 -0.14(-5.53%)
Oct 14, 2024 2.590 2.640 2.480 2.530 16,774,021 -0.13(-4.89%)
Oct 11, 2024 2.500 2.688 2.460 2.660 26,373,406 +0.10(+3.91%)
Oct 10, 2024 2.690 2.729 2.530 2.560 22,316,566 -0.13(-4.83%)
Oct 09, 2024 2.660 2.740 2.600 2.690 22,940,824 -0.11(-3.93%)
Oct 08, 2024 2.700 2.800 2.690 2.800 22,304,708 -0.20(-6.67%)
Oct 07, 2024 3.200 3.210 2.840 3.000 46,120,456 -0.10(-3.23%)
Oct 04, 2024 3.100 3.140 2.980 3.100 27,911,128 +0.12(+4.03%)
Oct 03, 2024 2.990 3.150 2.960 2.980 28,192,356 -0.21(-6.58%)
Oct 02, 2024 3.290 3.340 3.040 3.190 52,865,140 +0.18(+5.98%)
Oct 01, 2024 2.950 3.050 2.740 3.010 38,896,396 +0.15(+5.24%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.