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 (%)
Dec 31, 2021 4.500 4.790 4.460 4.560 7,832,084 -0.14(-2.98%)
Dec 30, 2021 4.040 4.890 3.990 4.700 18,298,846 +0.67(+16.63%)
Dec 29, 2021 4.200 4.210 3.980 4.030 16,449,140 -0.28(-6.50%)
Dec 28, 2021 4.510 4.620 4.240 4.310 10,655,473 -0.28(-6.10%)
Dec 27, 2021 4.860 5.000 4.550 4.590 6,172,460 -0.32(-6.52%)
Dec 23, 2021 4.930 4.970 4.710 4.910 5,925,423 -0.10(-2.00%)
Dec 22, 2021 4.940 5.110 4.865 5.010 7,044,816 -0.15(-2.91%)
Dec 21, 2021 4.610 5.260 4.580 5.160 11,131,104 +0.64(+14.16%)
Dec 20, 2021 4.590 4.700 4.410 4.520 7,022,571 -0.26(-5.46%)
Dec 17, 2021 4.370 4.790 4.250 4.781 10,512,208 +0.21(+4.62%)
Dec 16, 2021 4.570 4.820 4.510 4.570 7,084,687 +0.05(+1.11%)
Dec 15, 2021 4.730 4.750 4.230 4.520 13,801,185 -0.17(-3.62%)
Dec 14, 2021 4.690 4.930 4.640 4.690 7,825,907 -0.17(-3.50%)
Dec 13, 2021 5.020 5.065 4.670 4.860 8,368,396 -0.25(-4.89%)
Dec 10, 2021 5.030 5.165 4.850 5.110 12,712,521 +0.14(+2.82%)
Dec 09, 2021 5.400 5.525 4.930 4.970 8,760,827 -0.49(-8.97%)
Dec 08, 2021 5.300 5.630 5.040 5.460 7,941,736 +0.11(+2.06%)
Dec 07, 2021 5.180 5.400 5.130 5.350 9,517,530 +0.36(+7.21%)
Dec 06, 2021 4.700 5.080 4.580 4.990 13,480,880 +0.28(+5.94%)
Dec 03, 2021 5.340 5.345 4.660 4.710 23,454,044 -0.88(-15.74%)
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 32,711,052 -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 20,132,348 +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.

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