Advertisement
Advertisement
U.S. markets close in 5 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8950+0.2550 (+9.66%)
As of 10:39AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20222.72002.91002.72002.89502.89504,305,456
Oct 03, 20222.70002.77002.61002.64002.64006,020,700
Sep 30, 20222.72002.79002.68502.71002.71007,552,400
Sep 29, 20222.78002.84102.67502.77002.77008,738,800
Sep 28, 20222.85002.90002.75002.89002.89007,213,400
Sep 27, 20222.94003.04002.88002.91002.91005,861,500
Sep 26, 20222.95003.06002.86002.88002.88005,818,200
Sep 23, 20223.00003.02002.88002.97002.97006,922,600
Sep 22, 20223.16003.24103.05003.06003.06007,173,100
Sep 21, 20223.21003.22503.06003.08003.08006,323,200
Sep 20, 20223.26003.36503.22003.22003.22004,759,600
Sep 19, 20223.09003.30003.09003.27003.27006,122,500
Sep 16, 20223.27003.29003.10003.13003.13006,586,900
Sep 15, 20223.45003.50003.31003.34003.34004,852,300
Sep 14, 20223.37003.48003.21003.47003.47007,894,400
Sep 13, 20223.28003.48003.26303.35003.350010,965,100
Sep 12, 20223.44003.49003.36003.48003.48004,183,500
Sep 09, 20223.40003.59003.34003.36003.36007,173,300
Sep 08, 20223.27003.47503.20503.28003.280010,163,700
Sep 07, 20223.09503.44003.06003.43003.430011,159,200
Sep 06, 20223.54003.54503.03003.04003.040016,415,300
Sep 02, 20223.68003.73503.52003.53003.53005,532,800
Sep 01, 20223.63003.72003.47003.71003.71008,102,200
Aug 31, 20223.68003.82003.60503.66003.66009,467,100
Aug 30, 20223.79503.86003.52003.55003.550017,956,300
Aug 29, 20224.01004.25003.89003.93003.930011,134,400
Aug 26, 20224.27004.38003.86003.94003.940017,287,900
Aug 25, 20223.83004.01003.76503.97003.970012,437,800
Aug 24, 20223.40003.78003.34003.65003.65008,671,500
Aug 23, 20223.60003.72003.42003.43003.43008,118,500
Aug 22, 20223.59003.72003.52503.62003.62003,956,400
Aug 19, 20223.71003.72003.55003.59003.59005,098,400
Aug 18, 20223.77003.79003.61003.73003.73003,458,000
Aug 17, 20223.96003.98003.76003.77003.77005,219,600
Aug 16, 20223.97004.06003.93004.04004.04004,485,500
Aug 15, 20223.91004.07003.85004.04004.04005,288,600
Aug 12, 20223.76003.94003.70003.92003.92004,338,700
Aug 11, 20223.80004.10003.80003.88003.88007,530,100
Aug 10, 20223.70003.78503.56003.77003.770016,842,500
Aug 09, 20223.92003.92003.66003.67003.67004,592,000
Aug 08, 20223.92004.01003.89003.92003.920011,348,000
Aug 05, 20223.80003.91003.73503.91003.91007,515,800
Aug 04, 20224.13004.26503.86003.90003.90008,351,600
Aug 03, 20223.75003.99003.72503.98003.98008,817,500
Aug 02, 20223.45003.88003.44003.78003.780014,862,200
Aug 01, 20223.68003.69003.46003.55003.550015,231,300
Jul 29, 20223.95003.98003.80003.82003.820010,005,400
Jul 28, 20224.16004.20003.88004.18004.18009,993,800
Jul 27, 20224.24004.26004.08004.24004.24007,214,300
Jul 26, 20224.45004.45004.17004.22004.22007,114,100
Jul 25, 20224.45004.49004.26504.40004.40007,966,000
Jul 22, 20224.47004.78004.38004.44004.440011,356,000
Jul 21, 20224.32004.59004.29004.57004.570014,013,900
Jul 20, 20224.24004.42004.21004.32004.320012,887,400
Jul 19, 20224.15004.41004.09004.29004.290020,367,900
Jul 18, 20223.99004.10003.85003.91003.910016,214,000
Jul 15, 20223.65003.68003.47003.66003.66009,485,100
Jul 14, 20223.98004.01003.69003.70003.70009,352,900
Jul 13, 20223.89004.14003.81004.01004.010012,441,700
Jul 12, 20223.95004.06003.75004.00004.00009,745,100
Jul 11, 20224.06004.06003.76003.94003.940012,150,300
Jul 08, 20224.21004.29004.10004.21004.21007,243,600
Jul 07, 20224.18004.35004.11004.35004.35007,496,300
Jul 06, 20224.37004.48004.02004.11004.110010,328,600
Jul 05, 20224.28004.49004.15004.48004.48007,228,200
Jul 01, 20224.14004.49004.14004.37004.37008,106,500
Jun 30, 20224.37004.40004.09004.20004.200010,284,500
Jun 29, 20224.43004.50004.31004.43004.43005,808,800
Jun 28, 20224.70004.77004.48004.54004.54008,651,500
Jun 27, 20224.84004.87004.54004.62004.62007,008,900
Jun 24, 20224.65004.86504.56004.73004.73008,837,700
Jun 23, 20224.54004.68504.42004.56004.56008,693,900
Jun 22, 20224.54004.68004.40004.41004.41009,795,400
Jun 21, 20224.55004.73004.45004.62004.620012,558,600
Jun 17, 20224.59004.59004.18004.48504.485014,335,200
Jun 16, 20224.32004.45004.15504.36004.360010,365,800
Jun 15, 20224.62004.78004.45004.56004.560019,211,600
Jun 14, 20224.11004.70004.07004.67004.670022,857,200
Jun 13, 20224.05004.17003.82003.90003.900012,283,700
Jun 10, 20224.55004.68004.23004.25004.250013,801,200
Jun 09, 20224.73004.73604.49004.54004.540013,092,300
Jun 08, 20225.00005.18504.83005.01005.010021,462,200
Jun 07, 20224.50004.93004.47004.91004.910016,633,500
Jun 06, 20224.29004.83004.28004.56004.560029,943,000
Jun 03, 20224.21004.29003.98004.05004.050011,266,800
Jun 02, 20223.98004.37003.96704.32004.320014,136,800
Jun 01, 20224.10004.25003.92004.02004.020015,456,400
May 31, 20224.15004.24503.90004.10004.100022,813,200
May 27, 20224.03004.05003.75003.98003.980022,756,300
May 26, 20223.89003.96003.71003.91003.910029,851,600
May 25, 20223.56003.66003.41003.58003.580013,292,300
May 24, 20223.84003.84003.34003.41003.410014,708,100
May 23, 20224.11004.21003.84004.00004.000014,407,700
May 20, 20224.23004.57203.96004.11004.110027,769,300
May 19, 20223.80004.12003.76004.07004.070018,166,200
May 18, 20223.52004.02003.52003.76003.760027,732,000
May 17, 20223.64004.14003.59003.68003.680041,715,300
May 16, 20223.08503.77003.04003.41003.410030,751,400
May 13, 20222.82003.12002.82002.97002.970015,260,700
May 12, 20222.63002.85002.45002.74002.740018,705,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement