Iqiyi Inc ADR (NQ: IQ )

5.590 USD -0.060 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 5.690 5.730 5.410 5.590 10,222,036 -0.06(-1.06%)
Dec 01, 2021 6.260 6.420 5.600 5.650 13,034,648 -0.59(-9.46%)
Nov 30, 2021 6.320 6.583 6.110 6.240 16,469,817 -0.14(-2.19%)
Nov 29, 2021 6.470 6.570 6.290 6.380 5,721,577 +0.02(+0.26%)
Nov 26, 2021 6.400 6.540 6.210 6.364 8,287,637 -0.43(-6.28%)
Nov 24, 2021 6.610 6.860 6.480 6.790 10,074,353 +0.15(+2.26%)
Nov 23, 2021 6.650 6.787 6.450 6.640 9,354,192 -0.01(-0.15%)
Nov 22, 2021 6.880 6.940 6.510 6.650 14,496,319 -0.25(-3.62%)
Nov 19, 2021 6.980 7.190 6.900 6.900 9,877,084 -0.06(-0.86%)
Nov 18, 2021 6.910 6.990 6.900 6.960 10,233,882 -0.15(-2.11%)
Nov 17, 2021 8.170 8.220 7.000 7.110 32,711,051 -1.48(-17.23%)
Nov 16, 2021 8.780 8.860 8.350 8.590 7,563,035 -0.09(-1.04%)
Nov 15, 2021 9.110 9.140 8.555 8.680 5,988,845 -0.41(-4.51%)
Nov 12, 2021 8.800 9.150 8.730 9.090 6,649,999 +0.10(+1.11%)
Nov 11, 2021 8.530 9.180 8.520 8.990 8,464,389 +0.74(+8.97%)
Nov 10, 2021 8.330 8.210 8.250 10,400,055 +0.05(+0.61%)
Nov 09, 2021 8.100 8.539 8.090 8.200 6,723,726 +0.09(+1.11%)
Nov 08, 2021 8.200 8.290 8.010 8.110 5,907,089 +0.00(+0.00%)
Nov 05, 2021 8.220 8.290 7.960 8.110 7,154,573 -0.15(-1.82%)
Nov 04, 2021 8.480 8.670 8.210 8.260 5,907,912 -0.24(-2.82%)
Nov 03, 2021 8.640 8.640 8.425 8.500 4,239,178 +0.00(+0.00%)
Nov 02, 2021 8.710 8.720 8.385 8.500 5,782,229 -0.58(-6.39%)
Nov 01, 2021 8.300 9.180 8.830 9.080 7,693,395 +0.80(+9.66%)
Oct 29, 2021 8.750 8.140 8.280 8,977,752 -0.47(-5.37%)
Oct 28, 2021 8.580 8.820 8.750 4,809,731 +0.03(+0.34%)
Oct 27, 2021 8.800 8.900 8.550 8.720 4,991,358 -0.12(-1.36%)
Oct 26, 2021 9.360 8.840 6,564,504 -0.59(-6.26%)
Oct 25, 2021 9.710 9.714 9.271 9.430 5,270,786 -0.16(-1.67%)
Oct 22, 2021 9.840 9.455 9.590 8,997,893 -0.16(-1.64%)
Oct 21, 2021 9.590 10.02 9.570 9.750 6,782,583 -0.02(-0.20%)
Oct 20, 2021 9.660 10.07 9.500 9.770 8,511,041 +0.17(+1.77%)
Oct 19, 2021 8.710 9.770 8.700 9.600 20,132,349 +1.10(+12.94%)
Oct 18, 2021 8.460 8.730 8.360 8.500 7,047,225 -0.12(-1.39%)
Oct 15, 2021 8.860 9.010 8.540 8.620 7,721,875 -0.31(-3.47%)
Oct 14, 2021 9.280 9.370 8.860 8.930 8,155,991 -0.48(-5.10%)
Oct 13, 2021 9.260 9.460 9.065 9.410 5,360,731 +0.18(+1.95%)
Oct 12, 2021 8.930 9.230 8.850 9.230 5,009,584 +0.23(+2.56%)
Oct 11, 2021 9.050 9.215 8.640 9.000 8,295,722 +0.21(+2.39%)
Oct 08, 2021 8.270 8.855 8.120 8.790 10,558,542 +0.62(+7.59%)
Oct 07, 2021 7.800 8.377 7.720 8.170 10,050,552 +0.72(+9.66%)
Oct 06, 2021 7.360 7.600 7.250 7.450 5,502,141 -0.02(-0.27%)
Oct 05, 2021 7.260 7.635 7.260 7.470 6,285,555 +0.21(+2.96%)
Oct 04, 2021 7.660 7.655 7.220 7.255 11,107,298 -0.54(-6.87%)
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.