Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqiyi Inc ADR (NQ: IQ )

2.290 -0.060 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2024 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 12, 2024 2.350 2.380 2.270 2.290 12,494,096 -0.06(-2.55%)
Dec 11, 2024 2.300 2.380 2.260 2.350 13,284,860 +0.00(+0.00%)
Dec 10, 2024 2.390 2.400 2.290 2.350 25,339,340 -0.12(-4.86%)
Dec 09, 2024 2.370 2.590 2.350 2.470 60,447,620 +0.26(+11.76%)
Dec 06, 2024 2.210 2.250 2.180 2.210 8,202,117 +0.04(+1.84%)
Dec 05, 2024 2.250 2.290 2.140 2.170 17,870,904 -0.06(-2.69%)
Dec 04, 2024 2.260 2.340 2.200 2.230 17,787,892 -0.03(-1.33%)
Dec 03, 2024 2.150 2.330 2.150 2.260 28,746,852 +0.08(+3.67%)
Dec 02, 2024 2.195 2.259 2.120 2.180 25,695,392 +0.02(+0.93%)
Nov 29, 2024 2.150 2.200 2.080 2.160 13,420,584 +0.01(+0.47%)
Nov 27, 2024 2.070 2.190 2.065 2.150 26,776,436 +0.16(+8.04%)
Nov 26, 2024 2.110 2.110 1.970 1.990 16,671,698 -0.09(-4.33%)
Nov 25, 2024 1.960 2.210 1.890 2.080 89,980,728 +0.13(+6.67%)
Nov 22, 2024 1.970 1.995 1.940 1.950 14,927,820 -0.07(-3.47%)
Nov 21, 2024 2.000 2.030 1.920 2.020 40,442,300 -0.16(-7.34%)
Nov 20, 2024 2.140 2.210 2.115 2.180 19,195,744 +0.09(+4.31%)
Nov 19, 2024 2.090 2.160 2.080 2.090 12,250,894 +0.01(+0.48%)
Nov 18, 2024 2.150 2.160 2.070 2.080 17,294,082 -0.06(-2.80%)
Nov 15, 2024 2.190 2.205 2.120 2.140 9,635,099 -0.05(-2.28%)
Nov 14, 2024 2.120 2.230 2.110 2.190 13,232,723 +0.05(+2.34%)
Nov 13, 2024 2.200 2.205 2.120 2.140 10,371,246 -0.06(-2.73%)
Nov 12, 2024 2.230 2.240 2.160 2.200 16,012,645 -0.10(-4.35%)
Nov 11, 2024 2.350 2.350 2.240 2.300 15,866,218 -0.04(-1.71%)
Nov 08, 2024 2.390 2.400 2.250 2.340 17,568,290 -0.13(-5.26%)
Nov 07, 2024 2.600 2.620 2.400 2.470 19,843,884 -0.04(-1.59%)
Nov 06, 2024 2.480 2.550 2.425 2.510 12,307,201 -0.07(-2.71%)
Nov 05, 2024 2.560 2.610 2.530 2.580 9,812,931 +0.12(+4.88%)
Nov 04, 2024 2.470 2.540 2.450 2.460 8,913,593 +0.00(+0.00%)
Nov 01, 2024 2.620 2.620 2.420 2.460 16,562,270 -0.15(-5.75%)
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 6,425,043 +0.00(+0.00%)
Oct 23, 2024 2.590 2.620 2.500 2.530 10,456,450 -0.05(-1.94%)
Oct 22, 2024 2.370 2.680 2.370 2.580 26,600,454 +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 22,940,524 -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 27,757,608 +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%)
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.