Financial News

Iqiyi Inc ADR (NQ: IQ )

12.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 13.20 13.36 12.14 12.32 21,540,446 -0.84(-6.38%)
May 12, 2021 13.27 13.65 13.08 13.16 12,918,597 -0.11(-0.83%)
May 11, 2021 12.65 13.45 12.56 13.27 11,834,504 +0.11(+0.84%)
May 10, 2021 13.63 13.66 13.02 13.16 27,136,384 -0.58(-4.22%)
May 07, 2021 14.07 14.35 13.66 13.74 11,046,260 -0.37(-2.62%)
May 06, 2021 14.32 14.39 13.66 14.11 12,638,020 -0.10(-0.70%)
May 05, 2021 14.73 14.76 14.18 14.21 10,584,659 -0.40(-2.74%)
May 04, 2021 14.90 15.25 14.54 14.61 21,682,720 -0.45(-2.99%)
May 03, 2021 14.82 15.44 14.79 15.06 13,357,842 +0.35(+2.38%)
Apr 30, 2021 14.98 15.22 14.65 14.71 11,242,900 -0.37(-2.45%)
Apr 29, 2021 15.64 15.64 14.90 15.08 14,925,496 -0.39(-2.52%)
Apr 28, 2021 15.94 16.08 15.44 15.47 13,726,894 -0.39(-2.46%)
Apr 27, 2021 15.95 16.22 15.78 15.86 9,223,583 +0.13(+0.83%)
Apr 26, 2021 15.75 15.85 15.36 15.73 17,814,530 +0.13(+0.83%)
Apr 23, 2021 15.51 15.75 15.27 15.60 11,486,800 +0.17(+1.10%)
Apr 22, 2021 15.52 15.70 15.15 15.43 15,897,030 +0.17(+1.11%)
Apr 21, 2021 14.17 15.34 14.09 15.26 25,688,341 +1.11(+7.84%)
Apr 20, 2021 14.97 15.00 14.09 14.15 27,366,150 -0.85(-5.67%)
Apr 19, 2021 15.38 15.38 14.91 15.00 16,117,283 -0.22(-1.45%)
Apr 16, 2021 15.37 15.47 14.70 15.22 29,929,800 +0.05(+0.33%)
Apr 15, 2021 15.60 15.90 15.08 15.17 27,774,869 -0.18(-1.17%)
Apr 14, 2021 16.10 16.40 15.30 15.35 63,932,220 -1.31(-7.86%)
Apr 13, 2021 16.38 16.83 16.20 16.66 10,504,988 +0.50(+3.09%)
Apr 12, 2021 16.89 17.02 16.12 16.16 16,326,761 -0.64(-3.81%)
Apr 09, 2021 17.29 17.29 16.64 16.80 18,939,900 -0.44(-2.55%)
Apr 08, 2021 18.00 18.09 17.15 17.24 16,495,824 -0.36(-2.05%)
Apr 07, 2021 18.68 18.95 17.43 17.60 16,954,732 -1.08(-5.78%)
Apr 06, 2021 17.25 19.00 17.21 18.68 31,798,715 +1.69(+9.95%)
Apr 05, 2021 17.00 17.33 16.57 16.99 21,883,197 +0.35(+2.10%)
Apr 01, 2021 17.03 17.36 16.61 16.64 24,228,702 +0.02(+0.12%)
Mar 31, 2021 17.80 17.98 16.42 16.62 35,202,534 -0.59(-3.43%)
Mar 30, 2021 17.10 18.10 16.70 17.21 55,358,017 +0.66(+3.99%)
Mar 29, 2021 17.92 18.49 16.00 16.55 137,861,888 -0.88(-5.05%)
Mar 26, 2021 19.72 21.68 14.60 17.43 140,136,300 -2.65(-13.20%)
Mar 25, 2021 22.86 23.44 19.15 20.08 26,497,061 -3.09(-13.34%)
Mar 24, 2021 28.90 28.91 22.19 23.17 36,964,347 -5.74(-19.85%)
Mar 23, 2021 27.60 28.97 27.27 28.91 13,048,735 +0.87(+3.10%)
Mar 22, 2021 27.94 28.06 27.40 28.04 4,580,812 +0.27(+0.97%)
Mar 19, 2021 26.76 27.96 26.57 27.77 9,291,300 +1.14(+4.28%)
Mar 18, 2021 25.85 26.68 25.44 26.63 7,263,412 +0.60(+2.31%)
Mar 17, 2021 24.40 26.19 23.96 26.03 9,923,690 +0.53(+2.08%)
Mar 16, 2021 25.25 25.60 25.07 25.50 4,404,446 +0.36(+1.43%)
Mar 15, 2021 26.43 26.50 24.86 25.14 14,066,608 -1.30(-4.92%)
Mar 12, 2021 27.10 27.29 26.29 26.44 8,683,300 -1.25(-4.51%)
Mar 11, 2021 27.98 28.22 27.37 27.69 13,417,069 -0.14(-0.50%)
Mar 10, 2021 26.83 27.85 26.65 27.83 14,381,452 +0.74(+2.73%)
Mar 09, 2021 25.88 27.13 25.34 27.09 12,604,696 +1.33(+5.16%)
Mar 08, 2021 25.23 25.94 24.82 25.76 13,126,136 -0.31(-1.19%)
Mar 05, 2021 25.19 26.11 24.98 26.07 14,991,500 +0.45(+1.76%)
Mar 04, 2021 25.73 26.08 24.72 25.62 23,050,223 -0.77(-2.92%)
Mar 03, 2021 25.93 26.42 25.48 26.39 6,131,235 +0.46(+1.77%)
Mar 02, 2021 25.22 26.00 25.21 25.93 8,210,691 +0.48(+1.89%)
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