IQ - iQIYI, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202024.2925.1424.1424.3324.339,052,205
Jan 21, 202023.1923.9922.8623.9123.917,506,200
Jan 17, 202023.9824.0723.7423.9123.917,780,400
Jan 16, 202023.7923.9723.4923.7823.784,830,600
Jan 15, 202023.8123.9723.5023.6823.688,568,800
Jan 14, 202023.5524.1323.5523.8723.879,675,700
Jan 13, 202024.1924.2323.7723.9823.985,491,100
Jan 10, 202024.8124.8123.4723.9023.908,669,000
Jan 09, 202024.5024.8924.2624.5224.529,342,600
Jan 08, 202023.3324.1423.2824.0224.028,865,500
Jan 07, 202023.0623.5522.9623.3623.368,139,700
Jan 06, 202022.7623.3322.5623.1223.127,535,300
Jan 03, 202022.4223.4222.4223.0423.0412,904,000
Jan 02, 202021.5422.9721.5022.9722.9711,227,200
Dec 31, 201921.1521.3721.0021.1121.113,957,300
Dec 30, 201921.1321.5321.0821.2721.274,954,100
Dec 27, 201921.7221.8521.3121.5421.543,862,900
Dec 26, 201921.2021.7021.2021.6121.612,711,700
Dec 24, 201921.2121.3321.0821.1821.181,504,100
Dec 23, 201921.1221.3921.0321.3121.316,938,400
Dec 20, 201920.8021.2920.7621.0821.0810,557,800
Dec 19, 201919.8820.8119.8520.7020.706,463,700
Dec 18, 201920.0120.2119.7519.8819.885,596,500
Dec 17, 201919.8020.1019.6719.9519.956,282,300
Dec 16, 201920.5020.5919.6619.7419.745,901,800
Dec 13, 201920.0020.7619.8620.4020.409,066,200
Dec 12, 201920.0420.6019.8519.9919.997,017,400
Dec 11, 201919.8720.0719.5919.9919.993,244,200
Dec 10, 201920.2620.2819.8119.8719.874,130,600
Dec 09, 201920.1520.5220.1020.2020.207,854,000
Dec 06, 201919.6420.6619.5920.2920.299,956,000
Dec 05, 201919.5019.7819.4219.5019.504,275,400
Dec 04, 201919.5019.7619.3719.4319.436,030,300
Dec 03, 201918.8419.4818.8419.4019.403,483,400
Dec 02, 201919.0019.6918.9019.5219.526,167,700
Nov 29, 201918.8019.2017.5719.1519.154,421,200
Nov 27, 201919.2820.0019.2519.6019.606,067,300
Nov 26, 201919.0019.3718.8919.2119.214,474,200
Nov 25, 201918.4219.2018.4219.0819.087,001,700
Nov 22, 201918.0418.4517.9018.4118.413,859,500
Nov 21, 201917.9818.0717.7418.0118.012,765,800
Nov 20, 201917.7218.0917.6617.9817.982,697,700
Nov 19, 201918.1618.2517.8617.9517.953,696,900
Nov 18, 201917.6318.2417.5318.0018.006,238,800
Nov 15, 201917.3317.6417.1417.4917.496,223,200
Nov 14, 201918.1918.2216.9617.1917.1914,065,800
Nov 13, 201918.8318.8818.1518.2818.286,529,600
Nov 12, 201919.0319.3118.8719.1119.114,659,400
Nov 11, 201919.0019.2218.5019.1519.156,393,900
Nov 08, 201919.7419.9419.2919.5219.529,960,700
Nov 07, 201918.6420.4818.6020.0020.0023,967,900
Nov 06, 201917.9018.0017.3717.4617.466,049,200
Nov 05, 201918.2418.3017.5817.7917.797,592,500
Nov 04, 201918.0418.3617.9017.9917.995,193,600
Nov 01, 201917.5917.8917.4717.7317.732,832,400
Oct 31, 201917.5017.5917.2617.4317.432,409,700
Oct 30, 201917.3717.6417.2217.6217.622,342,000
Oct 29, 201917.7017.7017.0317.3717.374,427,300
Oct 28, 201917.5718.0017.4117.8917.894,315,800
Oct 25, 201917.0617.6917.0217.3617.363,663,400
Oct 24, 201916.7117.1916.6917.1417.144,577,100
Oct 23, 201916.3916.8216.3916.6716.673,155,700
Oct 22, 201916.5716.8416.3216.5016.502,902,900
Oct 21, 201916.2616.7216.2116.5316.534,216,200
Oct 18, 201916.2916.4316.0516.0916.092,999,100
Oct 17, 201916.3816.4716.1916.3016.302,463,600
Oct 16, 201916.4516.6016.0116.1616.164,323,700
Oct 15, 201916.3316.7016.2916.5816.587,416,700
Oct 14, 201916.4716.7916.1516.1916.193,749,800
Oct 11, 201916.0216.9016.0216.4616.468,237,300
Oct 10, 201915.7415.9015.5315.7115.714,869,200
Oct 09, 201915.9516.0815.6415.7415.743,973,600
Oct 08, 201915.9015.9815.5515.6915.695,061,400
Oct 07, 201916.2916.5015.9016.1816.184,633,900
Oct 04, 201916.1216.9016.1016.3916.397,029,700
Oct 03, 201915.7116.3815.3216.0616.069,410,800
Oct 02, 201915.8515.8715.1215.7215.728,068,800
Oct 01, 201916.1416.2215.5015.9215.9211,646,700
Sep 30, 201916.8616.9416.0516.1316.138,597,700
Sep 27, 201917.3517.8916.0716.6116.6112,006,800
Sep 26, 201917.5817.8017.0517.3217.323,789,000
Sep 25, 201917.2017.7716.9617.7317.733,695,200
Sep 24, 201918.2118.2817.0317.1517.156,093,600
Sep 23, 201918.4518.6017.9318.0818.083,892,700
Sep 20, 201919.0419.3318.3118.5318.535,382,700
Sep 19, 201918.9719.1518.8018.9918.993,637,500
Sep 18, 201919.0019.0818.5918.9418.943,018,900
Sep 17, 201918.9019.1318.6719.0819.084,888,500
Sep 16, 201919.3019.6918.7818.8418.846,245,000
Sep 13, 201919.8020.1819.6619.7519.754,498,200
Sep 12, 201919.9720.2319.3319.7119.719,054,300
Sep 11, 201918.2920.3218.2019.3219.3218,919,500
Sep 10, 201918.0218.1017.7118.0518.055,554,900
Sep 09, 201918.1418.6318.0718.3318.334,763,200
Sep 06, 201917.9518.3517.8918.0618.064,615,500
Sep 05, 201917.3617.9017.3117.8217.824,743,900
Sep 04, 201917.6317.6717.1217.1417.143,261,400
Sep 03, 201918.1818.1817.1517.2417.246,272,000
Aug 30, 201918.0018.6317.9918.2918.294,130,700
Aug 29, 201917.5918.3417.5217.9117.915,655,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...