Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.830 -0.070 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 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 (%)
Jan 10, 2025 1.980 1.990 1.880 1.900 20,420,456 -0.12(-5.94%)
Jan 08, 2025 2.000 2.035 1.950 2.020 13,819,746 +0.00(+0.00%)
Jan 07, 2025 2.000 2.070 2.000 2.020 15,897,598 +0.03(+1.51%)
Jan 06, 2025 2.010 2.080 1.980 1.990 15,921,343 +0.02(+1.02%)
Jan 03, 2025 2.010 2.010 1.930 1.970 13,732,362 -0.02(-1.01%)
Jan 02, 2025 2.000 2.020 1.980 1.990 16,370,523 -0.02(-1.00%)
Dec 31, 2024 2.010 0 -0.01(-0.50%)
Dec 30, 2024 2.060 2.069 2.000 2.020 10,368,388 -0.06(-2.88%)
Dec 27, 2024 2.080 2.110 2.010 2.080 12,516,478 -0.04(-1.89%)
Dec 26, 2024 2.100 2.190 2.085 2.120 9,515,023 +0.01(+0.47%)
Dec 24, 2024 2.090 2.120 2.080 2.110 4,830,521 +0.02(+0.96%)
Dec 23, 2024 2.060 2.100 2.040 2.090 9,370,437 +0.04(+1.95%)
Dec 20, 2024 2.020 2.090 2.005 2.050 13,303,339 +0.02(+1.23%)
Dec 19, 2024 2.100 2.130 2.020 2.025 13,008,754 -0.04(-2.17%)
Dec 18, 2024 2.140 2.170 2.040 2.070 14,965,546 -0.07(-3.27%)
Dec 17, 2024 2.110 2.210 2.060 2.140 15,891,418 +0.05(+2.39%)
Dec 16, 2024 2.280 2.280 2.070 2.090 24,427,192 -0.18(-7.93%)
Dec 13, 2024 2.230 2.310 2.160 2.270 42,992,296 -0.02(-0.87%)
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 17,884,040 -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 19,207,068 +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%)
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 following
Privacy Policy and Terms and Conditions.