Financial News

Iqiyi Inc ADR (NQ: IQ )

4.230 +0.200 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.040 4.215 4.210 4.230 8,125,728 +0.20(+4.96%)
Mar 27, 2024 4.050 4.050 3.980 4.030 5,934,642 -0.01(-0.25%)
Mar 26, 2024 4.050 4.110 4.000 4.040 5,179,101 -0.02(-0.49%)
Mar 25, 2024 4.070 4.080 4.015 4.060 3,142,106 +0.02(+0.50%)
Mar 22, 2024 4.040 4.145 3.960 4.040 7,511,291 -0.03(-0.74%)
Mar 21, 2024 4.110 4.220 4.070 4.070 4,995,677 -0.09(-2.16%)
Mar 20, 2024 4.000 4.160 3.995 4.160 6,772,789 +0.21(+5.32%)
Mar 19, 2024 3.900 3.990 3.850 3.950 5,448,635 -0.03(-0.75%)
Mar 18, 2024 4.090 4.090 3.940 3.980 5,454,247 -0.02(-0.50%)
Mar 15, 2024 4.000 4.050 3.965 4.000 5,122,802 +0.00(+0.00%)
Mar 14, 2024 4.110 4.110 3.960 4.000 6,799,420 -0.16(-3.85%)
Mar 13, 2024 4.260 4.360 4.150 4.160 6,970,930 -0.14(-3.26%)
Mar 12, 2024 4.140 4.340 4.105 4.300 10,807,463 +0.23(+5.65%)
Mar 11, 2024 4.050 4.175 4.020 4.070 7,397,750 +0.13(+3.30%)
Mar 08, 2024 3.800 3.990 3.770 3.940 10,376,742 +0.17(+4.51%)
Mar 07, 2024 3.670 3.790 3.650 3.770 5,926,877 +0.04(+0.94%)
Mar 06, 2024 3.570 3.758 3.570 3.735 10,994,586 +0.28(+8.26%)
Mar 05, 2024 3.580 3.600 3.400 3.450 14,673,827 -0.19(-5.22%)
Mar 04, 2024 3.820 3.820 3.600 3.640 11,763,180 -0.18(-4.71%)
Mar 01, 2024 3.780 3.856 3.750 3.820 9,617,819 +0.13(+3.52%)
Feb 29, 2024 3.700 3.905 3.620 3.690 17,188,696 +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%)
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.

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