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

Historical Prices

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.