Financial News

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

2.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 2.500 2.680 2.500 2.650 39,741,984 +0.14(+5.58%)
Aug 28, 2025 2.370 2.550 2.355 2.510 34,523,420 +0.15(+6.36%)
Aug 27, 2025 2.300 2.370 2.285 2.360 22,279,864 +0.01(+0.43%)
Aug 26, 2025 2.400 2.415 2.310 2.350 31,840,086 -0.06(-2.49%)
Aug 25, 2025 2.470 2.520 2.390 2.410 30,236,828 -0.05(-2.03%)
Aug 22, 2025 2.360 2.490 2.350 2.460 24,812,096 +0.11(+4.68%)
Aug 21, 2025 2.370 2.415 2.320 2.350 24,910,838 +0.05(+2.17%)
Aug 20, 2025 2.170 2.475 2.130 2.300 46,843,784 +0.02(+0.88%)
Aug 19, 2025 2.370 2.400 2.250 2.280 40,290,136 -0.05(-2.15%)
Aug 18, 2025 2.320 2.530 2.290 2.330 107,969,200 +0.34(+17.09%)
Aug 15, 2025 1.930 2.095 1.930 1.990 32,420,908 +0.08(+4.19%)
Aug 14, 2025 1.900 1.950 1.890 1.910 9,798,917 -0.04(-2.05%)
Aug 13, 2025 1.900 1.980 1.900 1.950 21,922,488 +0.10(+5.41%)
Aug 12, 2025 1.830 1.870 1.815 1.850 11,023,310 +0.04(+2.21%)
Aug 11, 2025 1.840 1.850 1.790 1.810 8,518,373 -0.03(-1.63%)
Aug 08, 2025 1.840 1.850 1.820 1.840 7,246,955 -0.01(-0.54%)
Aug 07, 2025 1.880 1.910 1.830 1.850 8,359,333 -0.01(-0.54%)
Aug 06, 2025 1.950 1.960 1.860 1.860 21,449,742 +0.01(+0.54%)
Aug 05, 2025 1.880 1.885 1.830 1.850 8,296,071 +0.01(+0.54%)
Aug 04, 2025 1.870 1.895 1.830 1.840 7,914,584 +0.02(+1.10%)
Aug 01, 2025 1.810 1.840 1.790 1.820 17,701,976 -0.02(-1.09%)
Jul 31, 2025 1.850 1.880 1.820 1.840 12,883,245 -0.02(-1.08%)
Jul 30, 2025 1.860 1.882 1.830 1.860 19,687,144 -0.03(-1.59%)
Jul 29, 2025 1.930 1.940 1.870 1.890 15,829,856 -0.04(-2.07%)
Jul 28, 2025 2.010 2.020 1.900 1.930 25,642,396 -0.07(-3.50%)
Jul 25, 2025 2.030 2.030 1.970 2.000 15,832,600 -0.04(-1.96%)
Jul 24, 2025 2.130 2.130 2.010 2.040 18,676,100 -0.04(-1.92%)
Jul 23, 2025 2.050 2.120 2.030 2.080 30,358,384 +0.09(+4.52%)
Jul 22, 2025 1.980 2.020 1.920 1.990 22,163,892 +0.02(+1.02%)
Jul 21, 2025 2.040 2.085 1.950 1.970 25,226,744 +0.01(+0.51%)
Jul 18, 2025 1.920 2.120 1.920 1.960 50,522,448 +0.07(+3.70%)
Jul 17, 2025 1.840 1.940 1.840 1.890 17,976,718 +0.03(+1.61%)
Jul 16, 2025 1.890 1.890 1.800 1.860 15,967,709 +0.00(+0.00%)
Jul 15, 2025 1.820 1.920 1.800 1.860 33,744,192 +0.07(+3.91%)
Jul 14, 2025 1.830 1.860 1.770 1.790 21,717,534 -0.04(-2.19%)
Jul 11, 2025 1.880 1.880 1.820 1.830 10,672,683 +0.00(+0.00%)
Jul 10, 2025 1.800 1.860 1.800 1.830 9,873,844 +0.01(+0.55%)
Jul 09, 2025 1.830 1.830 1.790 1.820 15,634,823 -0.01(-0.55%)
Jul 08, 2025 1.800 1.880 1.790 1.830 24,726,082 +0.06(+3.39%)
Jul 07, 2025 1.760 1.870 1.760 1.770 22,045,314 -0.01(-0.56%)
Jul 03, 2025 1.740 1.780 1.720 1.780 18,023,442 +0.03(+1.71%)
Jul 02, 2025 1.750 1.770 1.730 1.750 12,012,465 -0.01(-0.57%)
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 Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback