IQ - iQIYI, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201918.8018.8818.1318.1818.185,069,189
Aug 21, 201918.0619.1617.8718.6918.6911,090,300
Aug 20, 201916.4318.2816.4117.8817.8816,686,700
Aug 19, 201917.8418.8517.7718.0818.0817,087,400
Aug 16, 201917.0217.3116.7417.0817.086,873,700
Aug 15, 201917.1117.4916.8516.9716.975,039,000
Aug 14, 201917.0817.1016.6316.9316.934,620,400
Aug 13, 201916.9517.7416.8517.4517.456,002,200
Aug 12, 201917.0217.1216.6217.0717.076,523,700
Aug 09, 201917.2517.5917.0317.2117.214,201,100
Aug 08, 201917.1817.5817.1117.4917.494,517,600
Aug 07, 201916.9817.2116.5716.8616.865,322,000
Aug 06, 201917.2217.3716.9717.1717.174,588,600
Aug 05, 201916.9917.0016.5116.7316.739,979,800
Aug 02, 201917.3817.9417.1017.4717.475,460,800
Aug 01, 201918.5718.7117.3617.8617.869,653,600
Jul 31, 201918.8918.8918.2318.5918.594,713,900
Jul 30, 201918.7618.9818.5218.9318.933,539,400
Jul 29, 201918.9419.0718.6919.0319.033,289,700
Jul 26, 201919.1519.2518.9719.0119.012,623,000
Jul 25, 201919.2219.5018.8519.0419.044,426,700
Jul 24, 201918.9719.2018.9019.1119.113,111,200
Jul 23, 201918.7119.2218.6018.9718.978,362,500
Jul 22, 201918.7318.7318.2718.5318.535,389,400
Jul 19, 201918.3818.8918.3118.7018.705,247,100
Jul 18, 201918.5018.5418.0018.2918.297,203,600
Jul 17, 201918.8118.8618.5518.6718.674,371,600
Jul 16, 201919.5319.5818.8018.8118.817,951,400
Jul 15, 201919.8519.9919.4619.4919.499,256,000
Jul 12, 201919.6420.0019.5819.6519.654,759,200
Jul 11, 201919.9620.3019.5219.5719.573,725,200
Jul 10, 201920.1420.3619.7219.9119.914,860,300
Jul 09, 201919.2720.0719.2519.9919.995,432,400
Jul 08, 201919.8119.9219.2519.6119.617,058,400
Jul 05, 201920.5320.5319.8820.2120.215,606,700
Jul 03, 201920.9921.0520.2720.7520.756,318,500
Jul 02, 201920.5921.2420.5021.1921.198,424,900
Jul 01, 201921.6021.9920.3720.7320.7313,883,300
Jun 28, 201920.2021.1220.2020.6520.6516,847,100
Jun 27, 201918.3020.4018.2520.0320.0323,209,900
Jun 26, 201918.2518.5118.0618.1818.185,951,300
Jun 25, 201918.3018.3217.6618.0118.018,176,400
Jun 24, 201918.2018.5518.2018.4018.407,696,900
Jun 21, 201918.2118.5318.0018.1518.157,721,700
Jun 20, 201918.5618.6018.0418.2618.266,470,300
Jun 19, 201918.6318.6817.8718.1618.167,545,000
Jun 18, 201918.3418.8918.2118.4818.489,637,800
Jun 17, 201918.0418.2017.8018.0418.043,934,800
Jun 14, 201918.0818.1717.6417.8917.895,843,400
Jun 13, 201918.3518.5418.1318.3318.334,580,000
Jun 12, 201918.1318.2317.9018.2218.224,134,800
Jun 11, 201918.6018.8618.1018.3118.319,613,100
Jun 10, 201918.2318.5318.1018.1918.199,895,000
Jun 07, 201917.8518.0317.4517.8817.8812,074,200
Jun 06, 201917.5518.0017.4017.9117.917,805,000
Jun 05, 201918.3018.3517.1817.6617.6611,557,000
Jun 04, 201918.1518.2617.2918.2118.2114,851,500
Jun 03, 201918.2518.4317.8618.0018.009,403,600
May 31, 201918.6518.9817.9618.2318.2311,350,500
May 30, 201918.9419.3018.8519.1219.125,792,700
May 29, 201918.8218.9918.4218.9018.907,924,600
May 28, 201918.9219.3618.7919.0719.076,763,900
May 24, 201919.1719.4018.6618.7018.705,967,000
May 23, 201918.1219.2517.9018.8118.818,560,400
May 22, 201919.1619.2518.6318.7018.705,931,100
May 21, 201918.6019.7518.6019.3019.3013,851,800
May 20, 201918.4118.9818.0018.3418.3414,669,000
May 17, 201919.1019.7418.8519.0419.0423,043,700
May 16, 201920.5120.8520.1720.3820.3810,913,900
May 15, 201920.1420.4019.8420.2720.278,936,700
May 14, 201920.3120.4619.8820.3220.328,250,500
May 13, 201920.0720.3719.9820.0120.0110,395,300
May 10, 201921.4722.1020.5420.9620.968,135,200
May 09, 201921.1521.5820.4321.5121.5110,062,200
May 08, 201921.8522.0921.5021.5621.567,328,100
May 07, 201922.2122.4521.7421.9721.976,467,300
May 06, 201921.8222.4821.7022.4222.429,854,600
May 03, 201922.6223.1422.3023.0123.015,978,500
May 02, 201922.4022.7221.9722.4022.406,450,100
May 01, 201922.2222.8421.9822.2022.208,830,400
Apr 30, 201921.9022.4521.8122.1122.119,076,300
Apr 29, 201921.5122.2321.5021.9821.985,903,900
Apr 26, 201922.5422.6020.8921.9021.9021,419,500
Apr 25, 201922.7723.0022.2322.9722.978,216,800
Apr 24, 201923.7623.7722.5022.8222.8210,159,500
Apr 23, 201923.9224.3323.5123.8023.806,264,600
Apr 22, 201922.9324.2522.9023.9823.988,402,900
Apr 18, 201923.0023.3422.9723.1923.195,117,700
Apr 17, 201923.1623.2222.6222.9022.906,949,800
Apr 16, 201922.7623.0822.4022.9522.957,404,400
Apr 15, 201923.5823.6022.3222.4422.449,181,000
Apr 12, 201923.7824.3223.5523.7023.706,760,300
Apr 11, 201923.8924.1523.1923.3223.325,428,900
Apr 10, 201923.9524.1423.5224.1324.135,833,900
Apr 09, 201923.2524.3123.2423.8823.886,804,000
Apr 08, 201923.3123.6122.8523.3823.384,000,300
Apr 05, 201923.6423.9023.3523.4823.485,664,300
Apr 04, 201923.8524.3023.0023.4823.488,497,700
Apr 03, 201924.7324.8223.8223.9823.988,906,300
Apr 02, 201924.4724.6824.0424.4024.407,838,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...