Iqiyi Inc ADR (NQ: IQ )

3.690 +0.020 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.700 3.905 3.620 3.690 17,182,744 +0.02(+0.54%)
Feb 28, 2024 3.890 3.950 3.570 3.670 21,195,956 +0.00(+0.00%)
Feb 27, 2024 3.620 3.720 3.550 3.670 12,184,105 +0.16(+4.56%)
Feb 26, 2024 3.520 3.540 3.455 3.510 6,350,548 +0.00(+0.00%)
Feb 23, 2024 3.570 3.630 3.450 3.510 8,805,192 -0.10(-2.77%)
Feb 22, 2024 3.610 3.650 3.500 3.610 8,872,807 -0.01(-0.28%)
Feb 21, 2024 3.650 3.670 3.590 3.620 5,819,154 +0.03(+0.84%)
Feb 20, 2024 3.550 3.640 3.530 3.590 6,590,767 +0.00(+0.00%)
Feb 16, 2024 3.690 3.760 3.590 3.590 5,024,215 +0.00(+0.00%)
Feb 15, 2024 3.530 3.600 3.515 3.590 5,905,688 +0.09(+2.57%)
Feb 14, 2024 3.370 3.520 3.360 3.500 6,897,909 +0.23(+7.03%)
Feb 13, 2024 3.410 3.460 3.250 3.270 7,993,571 -0.22(-6.30%)
Feb 12, 2024 3.400 3.540 3.400 3.490 5,308,664 +0.10(+2.95%)
Feb 09, 2024 3.380 3.410 3.280 3.390 3,825,833 +0.02(+0.59%)
Feb 08, 2024 3.460 3.470 3.350 3.370 6,036,623 -0.07(-2.03%)
Feb 07, 2024 3.490 3.540 3.360 3.440 9,576,117 -0.12(-3.37%)
Feb 06, 2024 3.350 3.630 3.340 3.560 15,577,293 +0.39(+12.30%)
Feb 05, 2024 3.230 3.230 3.060 3.170 12,112,175 -0.10(-3.06%)
Feb 02, 2024 3.220 3.280 3.170 3.270 6,858,518 -0.02(-0.61%)
Feb 01, 2024 3.410 3.410 3.220 3.290 6,833,703 -0.06(-1.79%)
Jan 31, 2024 3.340 3.460 3.310 3.350 7,941,815 -0.01(-0.30%)
Jan 30, 2024 3.400 3.400 3.330 3.360 6,136,194 -0.10(-2.89%)
Jan 29, 2024 3.560 3.575 3.420 3.460 7,360,455 -0.07(-1.98%)
Jan 26, 2024 3.510 3.609 3.470 3.530 6,891,156 -0.05(-1.40%)
Jan 25, 2024 3.670 3.710 3.550 3.580 9,142,128 -0.09(-2.45%)
Jan 24, 2024 3.880 3.920 3.630 3.670 14,190,128 -0.02(-0.54%)
Jan 23, 2024 3.790 3.950 3.670 3.690 14,459,408 +0.05(+1.37%)
Jan 22, 2024 3.520 3.710 3.435 3.640 14,882,530 -0.02(-0.55%)
Jan 19, 2024 3.670 3.720 3.515 3.660 19,287,946 -0.08(-2.14%)
Jan 18, 2024 4.060 4.125 3.620 3.740 23,846,740 -0.27(-6.73%)
Jan 17, 2024 4.040 4.075 3.950 4.010 9,852,391 -0.16(-3.84%)
Jan 16, 2024 4.400 4.400 4.110 4.170 11,653,747 -0.29(-6.50%)
Jan 12, 2024 4.420 4.600 4.420 4.460 5,526,446 -0.03(-0.67%)
Jan 11, 2024 4.450 4.530 4.360 4.490 7,304,215 +0.08(+1.81%)
Jan 10, 2024 4.470 4.550 4.400 4.410 7,635,846 -0.07(-1.56%)
Jan 09, 2024 4.500 4.555 4.425 4.480 6,927,011 -0.07(-1.54%)
Jan 08, 2024 4.600 4.600 4.450 4.550 9,705,792 -0.14(-2.99%)
Jan 05, 2024 4.720 4.840 4.660 4.690 5,424,805 -0.05(-1.05%)
Jan 04, 2024 4.740 4.840 4.720 4.740 4,375,824 -0.05(-1.04%)
Jan 03, 2024 4.750 4.800 4.720 4.790 7,225,621 -0.01(-0.21%)
Jan 02, 2024 4.760 4.890 4.700 4.800 5,896,415 -0.08(-1.64%)
Dec 29, 2023 4.800 5.020 4.780 4.880 9,112,646 +0.08(+1.67%)
Dec 28, 2023 4.810 4.940 4.790 4.800 6,437,036 +0.08(+1.69%)
Dec 27, 2023 4.700 4.770 4.671 4.720 3,435,255 +0.01(+0.21%)
Dec 26, 2023 4.670 4.775 4.660 4.710 5,794,216 +0.04(+0.86%)
Dec 22, 2023 4.620 4.690 4.555 4.670 7,645,050 -0.06(-1.27%)
Dec 21, 2023 4.730 4.770 4.650 4.730 8,240,192 +0.12(+2.60%)
Dec 20, 2023 4.600 4.770 4.580 4.610 7,427,010 -0.09(-1.91%)
Dec 19, 2023 4.610 4.750 4.560 4.700 5,909,708 +0.07(+1.51%)
Dec 18, 2023 4.610 4.680 4.535 4.630 8,163,248 -0.05(-1.07%)
Dec 15, 2023 4.750 4.800 4.660 4.680 6,702,413 +0.02(+0.43%)
Dec 14, 2023 4.650 4.780 4.630 4.660 6,824,663 +0.02(+0.43%)
Dec 13, 2023 4.620 4.650 4.450 4.640 7,150,610 +0.00(+0.00%)
Dec 12, 2023 4.590 4.690 4.570 4.640 6,362,086 +0.07(+1.53%)
Dec 11, 2023 4.640 4.640 4.495 4.570 6,795,281 +0.01(+0.22%)
Dec 08, 2023 4.610 4.620 4.485 4.560 7,889,402 -0.04(-0.87%)
Dec 07, 2023 4.550 4.750 4.520 4.600 11,164,278 +0.18(+4.07%)
Dec 06, 2023 4.500 4.650 4.420 4.420 7,578,296 +0.01(+0.23%)
Dec 05, 2023 4.410 4.500 4.330 4.410 7,633,701 -0.05(-1.12%)
Dec 04, 2023 4.310 4.520 4.270 4.460 8,213,039 +0.06(+1.36%)
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.