About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iQIYI, Inc. - American Depositary Shares (NQ:IQ)

1.935 +0.035 (+1.84%)
Streaming Delayed Price Updated: 1:15 PM EST, Dec 26, 2025 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 (%)
Dec 24, 2025 1.920 1.960 1.900 1.900 4,110,783 -0.02(-1.04%)
Dec 23, 2025 1.900 1.950 1.890 1.920 3,515,291 +0.02(+1.05%)
Dec 22, 2025 1.870 1.940 1.850 1.900 9,633,696 +0.05(+2.70%)
Dec 19, 2025 1.880 1.918 1.830 1.850 16,026,806 -0.02(-1.07%)
Dec 18, 2025 1.885 1.900 1.840 1.870 9,257,578 +0.00(+0.00%)
Dec 17, 2025 1.910 1.938 1.860 1.870 11,729,479 -0.05(-2.60%)
Dec 16, 2025 1.940 1.955 1.870 1.920 12,902,575 -0.03(-1.54%)
Dec 15, 2025 1.970 1.980 1.940 1.950 6,151,468 -0.02(-1.02%)
Dec 12, 2025 2.030 2.085 1.930 1.970 70,400,832 -0.07(-3.43%)
Dec 11, 2025 2.040 2.050 2.010 2.040 11,676,118 -0.02(-0.97%)
Dec 10, 2025 2.040 2.080 2.030 2.060 11,754,515 +0.03(+1.48%)
Dec 09, 2025 2.060 2.070 1.970 2.030 14,741,986 -0.04(-1.93%)
Dec 08, 2025 2.080 2.110 2.060 2.070 8,675,376 -0.02(-0.96%)
Dec 05, 2025 2.050 2.100 2.040 2.090 8,498,274 +0.05(+2.45%)
Dec 04, 2025 2.050 2.070 2.030 2.040 6,893,414 +0.01(+0.49%)
Dec 03, 2025 2.000 2.060 2.002 2.030 7,511,574 +0.01(+0.50%)
Dec 02, 2025 2.080 2.080 1.960 2.020 17,828,842 -0.07(-3.35%)
Dec 01, 2025 2.190 2.190 2.070 2.090 13,866,555 -0.10(-4.57%)
Nov 28, 2025 2.210 2.260 2.170 2.190 8,855,520 +0.04(+1.86%)
Nov 26, 2025 2.200 2.230 2.140 2.150 6,597,500 -0.07(-3.15%)
Nov 25, 2025 2.210 2.250 2.175 2.220 5,150,980 +0.02(+0.91%)
Nov 24, 2025 2.160 2.220 2.155 2.200 10,124,801 +0.07(+3.29%)
Nov 21, 2025 2.170 2.210 2.104 2.130 14,449,144 -0.06(-2.74%)
Nov 20, 2025 2.230 2.300 2.170 2.190 14,063,124 -0.05(-2.23%)
Nov 19, 2025 2.180 2.260 2.165 2.240 10,768,426 +0.06(+2.75%)
Nov 18, 2025 1.990 2.230 1.980 2.180 17,593,378 +0.13(+6.34%)
Nov 17, 2025 2.070 2.080 2.030 2.050 7,598,982 -0.03(-1.44%)
Nov 14, 2025 2.060 2.100 2.050 2.080 7,925,076 -0.03(-1.42%)
Nov 13, 2025 2.180 2.200 2.100 2.110 7,857,115 -0.05(-2.31%)
Nov 12, 2025 2.200 2.210 2.140 2.160 8,297,021 -0.06(-2.70%)
Nov 11, 2025 2.200 2.230 2.165 2.220 9,225,504 +0.02(+0.91%)
Nov 10, 2025 2.190 2.250 2.175 2.200 11,280,253 +0.06(+2.80%)
Nov 07, 2025 2.140 2.150 2.060 2.140 9,028,666 -0.02(-0.93%)
Nov 06, 2025 2.230 2.250 2.145 2.160 6,609,446 -0.04(-1.82%)
Nov 05, 2025 2.190 2.220 2.175 2.200 5,373,162 +0.00(+0.00%)
Nov 04, 2025 2.210 2.220 2.170 2.200 8,570,004 -0.05(-2.22%)
Nov 03, 2025 2.320 2.320 2.230 2.250 9,143,927 -0.06(-2.60%)
Oct 31, 2025 2.270 2.355 2.240 2.310 9,014,985 +0.04(+1.76%)
Oct 30, 2025 2.300 2.300 2.250 2.270 10,549,511 -0.08(-3.40%)
Oct 29, 2025 2.290 2.360 2.260 2.350 13,423,666 +0.09(+3.98%)
Oct 28, 2025 2.260 2.270 2.200 2.260 6,753,529 +0.00(+0.00%)
Oct 27, 2025 2.240 2.290 2.220 2.260 14,598,730 +0.08(+3.67%)
Oct 24, 2025 2.240 2.250 2.170 2.180 5,648,722 -0.02(-0.91%)
Oct 23, 2025 2.190 2.230 2.150 2.200 6,247,261 +0.03(+1.38%)
Oct 22, 2025 2.150 2.270 2.140 2.170 8,669,377 +0.01(+0.46%)
Oct 21, 2025 2.220 2.220 2.120 2.160 8,157,373 -0.04(-1.82%)
Oct 20, 2025 2.050 2.210 2.040 2.200 19,818,336 +0.17(+8.37%)
Oct 17, 2025 2.020 2.050 1.990 2.030 7,773,438 -0.03(-1.46%)
Oct 16, 2025 2.120 2.120 2.020 2.060 14,168,083 -0.08(-3.74%)
Oct 15, 2025 2.200 2.220 2.120 2.140 22,440,310 -0.07(-3.17%)
Oct 14, 2025 2.190 2.210 2.170 2.210 6,752,856 -0.03(-1.34%)
Oct 13, 2025 2.280 2.305 2.210 2.240 7,912,208 +0.00(+0.00%)
Oct 10, 2025 2.330 2.370 2.190 2.240 24,351,088 -0.11(-4.68%)
Oct 09, 2025 2.380 2.445 2.340 2.350 17,679,054 -0.04(-1.67%)
Oct 08, 2025 2.490 2.500 2.380 2.390 14,660,866 -0.07(-2.85%)
Oct 07, 2025 2.480 2.485 2.400 2.460 11,726,077 +0.00(+0.00%)
Oct 06, 2025 2.460 2.510 2.440 2.460 11,834,718 -0.01(-0.40%)
Oct 03, 2025 2.490 2.490 2.410 2.470 19,100,164 -0.02(-0.80%)
Oct 02, 2025 2.550 2.560 2.480 2.490 9,116,942 -0.02(-0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.