Advertisement
Advertisement
U.S. markets close in 4 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.79+0.02 (+0.18%)
As of 11:50AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20219.5910.029.579.799.792,937,309
Oct 20, 20219.6610.079.509.779.778,510,500
Oct 19, 20218.719.778.709.609.6020,150,500
Oct 18, 20218.468.738.368.508.507,049,400
Oct 15, 20218.869.018.548.628.627,720,500
Oct 14, 20219.289.378.868.938.938,155,800
Oct 13, 20219.269.469.069.419.415,360,100
Oct 12, 20218.939.238.859.239.235,010,300
Oct 11, 20219.059.228.649.009.008,297,400
Oct 08, 20218.278.858.128.798.7910,557,400
Oct 07, 20217.808.387.728.178.1710,053,500
Oct 06, 20217.367.607.257.457.455,507,100
Oct 05, 20217.267.647.267.477.476,286,500
Oct 04, 20217.667.667.227.267.2611,107,700
Oct 01, 20217.978.057.627.797.795,838,700
Sep 30, 20217.728.137.668.038.035,921,000
Sep 29, 20217.968.067.727.737.734,041,700
Sep 28, 20218.128.317.978.038.035,429,500
Sep 27, 20217.878.227.558.208.209,262,700
Sep 24, 20218.288.357.817.957.9510,127,700
Sep 23, 20218.528.578.258.468.464,716,200
Sep 22, 20218.308.808.308.508.506,013,100
Sep 21, 20218.418.458.218.268.262,958,300
Sep 20, 20218.518.598.258.398.397,293,100
Sep 17, 20219.109.108.668.708.706,791,400
Sep 16, 20218.769.028.628.918.914,700,600
Sep 15, 20218.918.978.688.838.836,660,800
Sep 14, 20219.199.248.878.988.984,420,300
Sep 13, 20219.499.579.089.269.265,399,600
Sep 10, 20219.9310.069.549.599.593,083,900
Sep 09, 20219.339.859.319.789.784,693,000
Sep 08, 202110.1710.189.489.619.617,507,600
Sep 07, 202110.0010.619.9010.1810.189,366,900
Sep 03, 20219.8410.109.789.979.974,176,500
Sep 02, 202110.0710.209.739.929.928,649,500
Sep 01, 20219.1910.209.189.939.9314,009,800
Aug 31, 20218.979.238.799.069.067,605,600
Aug 30, 20218.548.758.288.698.697,937,700
Aug 27, 20219.029.028.568.668.6611,620,300
Aug 26, 20219.349.509.159.229.228,158,000
Aug 25, 20219.339.559.129.429.426,982,500
Aug 24, 20219.159.669.099.529.5213,828,000
Aug 23, 20218.558.858.248.778.7717,269,300
Aug 20, 20218.208.688.198.338.3313,376,300
Aug 19, 20218.428.608.168.208.2012,776,200
Aug 18, 20218.818.928.408.718.7114,150,200
Aug 17, 20218.669.058.458.758.7511,785,100
Aug 16, 20219.329.418.948.988.9810,546,800
Aug 13, 20219.439.809.289.479.4710,920,600
Aug 12, 202110.3010.329.129.479.4731,520,800
Aug 11, 202110.7410.7510.1210.2110.2110,695,900
Aug 10, 202111.0011.2210.5410.6210.627,956,000
Aug 09, 202110.6310.9210.4910.8310.838,536,100
Aug 06, 202110.8710.9810.5210.5810.586,679,100
Aug 05, 202111.0311.1510.7510.9210.928,349,400
Aug 04, 202111.2811.4010.9911.2311.239,135,700
Aug 03, 202111.2011.2510.8211.2111.216,125,200
Aug 02, 202111.2511.7311.1311.4111.418,328,100
Jul 30, 202111.3311.4211.0811.1611.166,562,800
Jul 29, 202111.9512.0011.1611.3411.348,416,000
Jul 28, 202111.1211.7311.1111.6711.6710,605,000
Jul 27, 202110.5611.1510.3310.7210.7213,247,200
Jul 26, 202110.7511.6110.4410.9210.9211,817,700
Jul 23, 202111.8311.9211.2111.3211.3214,004,800
Jul 22, 202112.4412.4712.0112.1312.134,709,100
Jul 21, 202112.4412.6212.2312.3912.397,807,800
Jul 20, 202112.3112.4511.9712.3712.373,708,800
Jul 19, 202112.0412.3811.9012.2912.297,510,200
Jul 16, 202112.7312.7912.1812.3112.317,871,000
Jul 15, 202112.5212.9112.3212.7312.735,596,700
Jul 14, 202113.1913.3312.4912.5512.559,240,500
Jul 13, 202113.3813.7313.0613.1513.158,775,100
Jul 12, 202113.2013.2212.7613.1313.136,266,600
Jul 09, 202113.2913.2912.8013.1913.198,091,800
Jul 08, 202113.0513.2612.8012.9612.9611,744,000
Jul 07, 202114.5114.5913.3913.4913.499,270,900
Jul 06, 202114.6914.8214.1114.4014.409,990,000
Jul 02, 202115.0315.1614.8414.9714.974,355,800
Jul 01, 202115.6815.6915.0715.1315.135,348,700
Jun 30, 202115.7315.9015.5615.5815.583,019,600
Jun 29, 202115.7715.8815.3415.7415.744,349,800
Jun 28, 202115.9016.1315.6115.6915.695,898,000
Jun 25, 202115.6515.9315.4215.8915.899,312,200
Jun 24, 202115.1915.6415.1315.6015.606,053,300
Jun 23, 202114.8415.1714.7515.0715.075,674,500
Jun 22, 202114.4414.8414.2814.8014.804,876,600
Jun 21, 202114.6114.6614.2014.4314.439,486,200
Jun 18, 202114.7614.9414.5114.6114.616,713,400
Jun 17, 202115.0015.1714.5114.7814.787,305,800
Jun 16, 202115.0715.3114.7614.9714.975,523,300
Jun 15, 202115.6115.7114.8114.8414.848,189,800
Jun 14, 202114.5715.8514.5015.5615.5613,650,100
Jun 11, 202115.1215.1814.4714.5414.548,097,100
Jun 10, 202114.9515.2414.7814.9814.987,940,400
Jun 09, 202114.4515.2014.4114.8814.8814,009,400
Jun 08, 202114.2414.3914.0214.2214.224,474,000
Jun 07, 202114.3114.4013.9214.1414.1410,485,100
Jun 04, 202113.9114.6013.7314.4714.4714,488,900
Jun 03, 202114.2414.6313.6913.7513.7510,573,300
Jun 02, 202114.5714.9114.1914.4214.429,985,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement