U.S. Markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.62-0.24 (-1.15%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202120.5220.8120.0220.6220.628,659,400
Jan 21, 202120.9121.0620.4320.8620.869,851,700
Jan 20, 202119.5121.3519.5121.1421.1419,500,800
Jan 19, 202119.4619.8819.3319.4919.497,325,700
Jan 15, 202119.9020.0019.4819.7619.765,603,100
Jan 14, 202119.4820.0219.3419.8519.856,397,600
Jan 13, 202119.2119.6518.8719.3119.3110,888,300
Jan 12, 202119.5119.6518.8319.4719.4713,045,000
Jan 11, 202119.5320.0919.0820.0120.0115,417,500
Jan 08, 202119.1619.6518.7419.6119.619,291,900
Jan 07, 202118.6118.9018.4618.8218.828,240,600
Jan 06, 202118.4919.0718.4018.6118.6110,370,100
Jan 05, 202118.2918.6617.9318.6418.6411,896,200
Jan 04, 202117.6018.2417.5118.0418.0410,495,300
Dec 31, 202017.5617.5717.1217.4817.487,814,000
Dec 30, 202017.5517.7417.2017.5417.548,681,200
Dec 29, 202017.2017.5817.0017.5517.558,665,900
Dec 28, 202017.4517.5116.7917.0817.0815,242,100
Dec 24, 202016.8417.5016.5617.4417.449,152,400
Dec 23, 202017.0617.1416.7817.1117.118,716,100
Dec 22, 202017.2117.2416.6616.9716.9710,622,700
Dec 21, 202017.1317.1316.6917.0117.0126,040,100
Dec 18, 202017.5417.7517.1017.2317.2319,769,100
Dec 17, 202017.7618.2517.0017.3617.3655,956,100
Dec 16, 202020.3920.4118.0918.1018.1051,917,600
Dec 15, 202022.6522.7522.0922.3122.314,504,400
Dec 14, 202022.4922.6122.0422.6022.604,581,400
Dec 11, 202021.8322.6621.4422.5522.5512,772,000
Dec 10, 202021.4121.8321.2521.7821.785,562,300
Dec 09, 202021.8321.9421.4721.5621.563,094,300
Dec 08, 202022.0122.3021.3321.7021.705,751,100
Dec 07, 202022.9223.0821.9021.9521.958,610,500
Dec 04, 202022.9123.0522.6323.0323.034,122,900
Dec 03, 202022.8323.0822.5222.8122.816,737,400
Dec 02, 202022.1722.9121.7522.8522.855,366,100
Dec 01, 202022.4922.6522.0822.6022.607,300,000
Nov 30, 202021.9022.7121.3922.3622.3615,327,700
Nov 27, 202021.5022.0821.3022.0122.0113,406,800
Nov 25, 202022.2422.5022.0922.3922.393,231,600
Nov 24, 202022.2122.5821.9622.2522.257,845,200
Nov 23, 202022.7722.8821.7522.1422.1412,699,600
Nov 20, 202022.4722.7421.8822.6322.6312,023,300
Nov 19, 202022.6722.9722.1922.6022.608,193,400
Nov 18, 202023.8023.8222.5022.5822.5811,270,900
Nov 17, 202025.2325.5723.2323.7123.7126,530,700
Nov 16, 202026.9928.0326.9327.7727.7710,339,700
Nov 13, 202026.4426.9826.2526.7026.705,093,100
Nov 12, 202026.4726.8826.0426.1726.173,191,400
Nov 11, 202026.2326.4025.8026.1326.133,634,700
Nov 10, 202026.5926.9225.6826.3626.367,826,900
Nov 09, 202025.7127.5725.2626.9726.976,512,500
Nov 06, 202025.9926.2925.4125.8025.806,261,900
Nov 05, 202026.5326.6924.5025.8025.807,533,500
Nov 04, 202025.1826.6025.1426.2626.266,023,600
Nov 03, 202025.3525.4124.3524.9224.929,318,100
Nov 02, 202024.7525.7024.7025.1925.1910,540,200
Oct 30, 202024.7424.9324.1324.7024.7010,696,200
Oct 29, 202024.5825.6424.4525.0425.0413,177,300
Oct 28, 202023.6924.7323.2624.6024.609,181,400
Oct 27, 202022.9324.2822.8223.9823.989,394,700
Oct 26, 202023.1923.1922.5723.1023.106,276,300
Oct 23, 202023.1923.2222.8323.1923.192,467,500
Oct 22, 202022.5623.2722.4223.0223.022,888,300
Oct 21, 202022.3423.0322.1122.9422.943,669,500
Oct 20, 202022.7122.7222.2522.5122.513,251,700
Oct 19, 202022.6222.9922.3222.5222.523,149,200
Oct 16, 202023.0623.3622.1722.3922.396,154,500
Oct 15, 202022.5322.9822.5222.9722.972,342,400
Oct 14, 202023.0523.3022.4523.0023.004,137,400
Oct 13, 202023.6223.8023.2723.4523.453,039,800
Oct 12, 202023.9424.3523.6123.6623.661,965,700
Oct 09, 202023.9724.2223.7523.9323.931,601,200
Oct 08, 202024.5024.7523.6923.7323.733,066,400
Oct 07, 202023.9724.5023.8224.4024.402,533,100
Oct 06, 202023.6024.2123.4023.7723.773,675,900
Oct 05, 202023.5523.6823.1223.4023.403,054,100
Oct 02, 202022.7023.2722.6622.8522.851,566,300
Oct 01, 202022.9223.1822.5923.1823.182,224,400
Sep 30, 202022.6622.9822.3522.5822.583,679,000
Sep 29, 202022.5922.9122.3722.8022.805,333,500
Sep 28, 202023.2923.6222.2922.5822.587,273,800
Sep 25, 202023.6023.6022.7723.2923.295,122,300
Sep 24, 202023.4324.0122.8323.8023.803,989,900
Sep 23, 202023.6024.5023.3723.6623.665,997,500
Sep 22, 202023.0923.6522.9523.5823.583,790,700
Sep 21, 202022.7223.5522.2323.5123.515,183,300
Sep 18, 202022.8323.2322.4723.2023.204,436,300
Sep 17, 202022.2722.9822.1122.8822.883,402,600
Sep 16, 202022.3722.9122.0222.7522.754,537,800
Sep 15, 202022.0222.5121.7722.2622.263,320,900
Sep 14, 202021.4622.3921.4222.3122.314,038,800
Sep 11, 202021.5021.7220.9721.3221.324,613,000
Sep 10, 202021.3921.5421.0321.4021.404,711,200
Sep 09, 202021.3421.5120.8421.0821.083,593,200
Sep 08, 202021.1421.4720.5521.2421.249,953,200
Sep 04, 202021.6222.1321.4622.0122.017,423,900
Sep 03, 202021.8822.2521.3922.0922.095,242,100
Sep 02, 202022.8522.8721.5022.2122.217,766,700
Sep 01, 202021.9022.7521.8222.7322.734,863,700
Aug 31, 202021.0022.3220.9121.6521.658,737,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...