Australia markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.54-0.25 (-3.68%)
At close: 1:00PM EST
6.43 -0.11 (-1.68%)
After hours: 04:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20216.406.546.216.546.548,287,600
24 Nov 20216.616.866.486.796.7910,074,400
23 Nov 20216.656.796.456.646.649,353,500
22 Nov 20216.886.946.516.656.6514,496,300
19 Nov 20216.987.196.906.906.909,863,600
18 Nov 20216.917.226.876.966.9610,288,900
17 Nov 20218.178.227.007.117.1132,752,900
16 Nov 20218.788.868.358.598.597,658,400
15 Nov 20219.119.148.568.688.685,991,700
12 Nov 20218.809.158.739.099.096,645,100
11 Nov 20218.539.188.528.998.998,482,500
10 Nov 20218.338.808.218.258.2510,402,500
09 Nov 20218.108.548.098.208.206,726,500
08 Nov 20218.208.298.018.118.115,911,600
05 Nov 20218.228.297.968.118.117,153,300
04 Nov 20218.488.678.218.268.265,910,300
03 Nov 20218.648.648.438.508.504,242,400
02 Nov 20218.718.728.398.508.505,785,100
01 Nov 20218.309.188.309.089.087,695,900
29 Oct 20218.758.798.148.288.288,977,800
28 Oct 20218.588.828.358.758.754,810,100
27 Oct 20218.808.908.558.728.724,991,600
26 Oct 20219.369.418.718.848.846,566,900
25 Oct 20219.719.719.279.439.435,272,600
22 Oct 20219.8410.379.459.599.598,997,900
21 Oct 20219.5910.029.579.759.756,784,200
20 Oct 20219.6610.079.509.779.778,511,700
19 Oct 20218.719.778.709.609.6020,150,500
18 Oct 20218.468.738.368.508.507,049,400
15 Oct 20218.869.018.548.628.627,720,500
14 Oct 20219.289.378.868.938.938,155,800
13 Oct 20219.269.469.069.419.415,360,100
12 Oct 20218.939.238.859.239.235,010,300
11 Oct 20219.059.228.649.009.008,297,400
08 Oct 20218.278.858.128.798.7910,557,400
07 Oct 20217.808.387.728.178.1710,053,500
06 Oct 20217.367.607.257.457.455,507,100
05 Oct 20217.267.647.267.477.476,286,500
04 Oct 20217.667.667.227.267.2611,107,700
01 Oct 20217.978.057.627.797.795,838,700
30 Sept 20217.728.137.668.038.035,921,000
29 Sept 20217.968.067.727.737.734,041,700
28 Sept 20218.128.317.978.038.035,429,500
27 Sept 20217.878.227.558.208.209,262,700
24 Sept 20218.288.357.817.957.9510,127,700
23 Sept 20218.528.578.258.468.464,716,200
22 Sept 20218.308.808.308.508.506,013,100
21 Sept 20218.418.458.218.268.262,958,300
20 Sept 20218.518.598.258.398.397,293,100
17 Sept 20219.109.108.668.708.706,791,400
16 Sept 20218.769.028.628.918.914,700,600
15 Sept 20218.918.978.688.838.836,660,800
14 Sept 20219.199.248.878.988.984,420,300
13 Sept 20219.499.579.089.269.265,399,600
10 Sept 20219.9310.069.549.599.593,083,900
09 Sept 20219.339.859.319.789.784,693,000
08 Sept 202110.1710.189.489.619.617,507,600
07 Sept 202110.0010.619.9010.1810.189,366,900
03 Sept 20219.8410.109.789.979.974,176,500
02 Sept 202110.0710.209.739.929.928,649,500
01 Sept 20219.1910.209.189.939.9314,009,800
31 Aug 20218.979.238.799.069.067,605,600
30 Aug 20218.548.758.288.698.697,937,700
27 Aug 20219.029.028.568.668.6611,620,300
26 Aug 20219.349.509.159.229.228,158,000
25 Aug 20219.339.559.129.429.426,982,500
24 Aug 20219.159.669.099.529.5213,828,000
23 Aug 20218.558.858.248.778.7717,269,300
20 Aug 20218.208.688.198.338.3313,376,300
19 Aug 20218.428.608.168.208.2012,776,200
18 Aug 20218.818.928.408.718.7114,150,200
17 Aug 20218.669.058.458.758.7511,785,100
16 Aug 20219.329.418.948.988.9810,546,800
13 Aug 20219.439.809.289.479.4710,920,600
12 Aug 202110.3010.329.129.479.4731,520,800
11 Aug 202110.7410.7510.1210.2110.2110,695,900
10 Aug 202111.0011.2210.5410.6210.627,956,000
09 Aug 202110.6310.9210.4910.8310.838,536,100
06 Aug 202110.8710.9810.5210.5810.586,679,100
05 Aug 202111.0311.1510.7510.9210.928,349,400
04 Aug 202111.2811.4010.9911.2311.239,135,700
03 Aug 202111.2011.2510.8211.2111.216,125,200
02 Aug 202111.2511.7311.1311.4111.418,328,100
30 July 202111.3311.4211.0811.1611.166,562,800
29 July 202111.9512.0011.1611.3411.348,416,000
28 July 202111.1211.7311.1111.6711.6710,605,000
27 July 202110.5611.1510.3310.7210.7213,247,200
26 July 202110.7511.6110.4410.9210.9211,817,700
23 July 202111.8311.9211.2111.3211.3214,004,800
22 July 202112.4412.4712.0112.1312.134,709,100
21 July 202112.4412.6212.2312.3912.397,807,800
20 July 202112.3112.4511.9712.3712.373,708,800
19 July 202112.0412.3811.9012.2912.297,510,200
16 July 202112.7312.7912.1812.3112.317,871,000
15 July 202112.5212.9112.3212.7312.735,596,700
14 July 202113.1913.3312.4912.5512.559,240,500
13 July 202113.3813.7313.0613.1513.158,775,100
12 July 202113.2013.2212.7613.1313.136,266,600
09 July 202113.2913.2912.8013.1913.198,091,800
08 July 202113.0513.2612.8012.9612.9611,744,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...