New Zealand markets open in 8 hours 30 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2000+0.0300 (+0.72%)
As of 09:30AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20244.23004.23004.18004.20004.2000130,366
17 Apr 20244.12004.21504.03504.17004.17006,654,300
16 Apr 20244.03004.13003.95004.10004.10007,366,400
15 Apr 20244.06004.31004.06004.09004.09008,136,600
12 Apr 20244.34004.34004.08004.12004.12007,515,100
11 Apr 20244.39004.45004.29004.40004.40004,607,500
10 Apr 20244.44004.49004.40004.44004.44003,415,500
09 Apr 20244.32004.51004.30004.48004.48005,803,500
08 Apr 20244.43004.58004.28004.32004.320010,442,200
05 Apr 20244.30004.50504.23004.49004.49007,278,400
04 Apr 20244.32004.35004.20504.30004.30005,824,400
03 Apr 20244.30004.35004.23004.31004.31006,059,500
02 Apr 20244.29004.39004.21004.37004.37006,904,800
01 Apr 20244.31004.37004.27004.29004.29006,558,500
28 Mar 20244.04004.30004.04004.23004.23008,126,600
27 Mar 20244.05004.05003.98004.03004.03005,936,200
26 Mar 20244.05004.11004.00004.04004.04005,179,100
25 Mar 20244.07004.08004.01504.06004.06003,142,900
22 Mar 20244.04004.14503.96004.04004.04007,510,300
21 Mar 20244.11004.22004.07004.07004.07004,998,900
20 Mar 20244.00004.16003.99504.16004.16006,773,500
19 Mar 20243.90003.99003.85003.95003.95005,448,600
18 Mar 20244.09004.09003.94003.98003.98005,454,900
15 Mar 20244.00004.05003.96504.00004.00005,119,600
14 Mar 20244.11004.11003.96004.00004.00006,800,000
13 Mar 20244.26004.36004.15004.16004.16006,971,500
12 Mar 20244.14004.34004.10504.30004.300010,809,900
11 Mar 20244.05004.17504.02004.07004.07007,415,700
08 Mar 20243.80003.99003.77003.94003.940010,322,400
07 Mar 20243.67003.79003.65003.77003.77005,930,900
06 Mar 20243.57003.75803.57003.73503.735011,011,900
05 Mar 20243.58003.60003.40003.45003.450014,685,700
04 Mar 20243.82003.82003.60003.64003.640011,766,700
01 Mar 20243.78003.85603.74003.82003.82009,615,400
29 Feb 20243.70003.90503.62003.69003.690017,204,200
28 Feb 20243.89003.95003.57003.67003.670021,222,500
27 Feb 20243.62003.72003.55003.67003.670012,277,500
26 Feb 20243.52003.54003.45503.51003.51006,357,800
23 Feb 20243.57003.63003.45003.51003.51008,805,200
22 Feb 20243.61003.65003.50003.61003.61008,876,900
21 Feb 20243.65003.67003.59003.62003.62005,822,600
20 Feb 20243.55003.64003.53003.59003.59006,592,000
16 Feb 20243.69003.76003.59003.59003.59005,010,300
15 Feb 20243.53003.60003.51503.59003.59005,906,000
14 Feb 20243.37003.52003.36003.50003.50006,904,100
13 Feb 20243.41003.46003.25003.27003.27007,998,800
12 Feb 20243.40003.54003.40003.49003.49005,309,800
09 Feb 20243.38003.41003.28003.39003.39003,825,800
08 Feb 20243.46003.47003.35003.37003.37006,038,700
07 Feb 20243.49003.54003.36003.44003.44009,577,700
06 Feb 20243.35003.63003.34003.56003.560015,605,200
05 Feb 20243.23003.23003.06003.17003.170012,117,100
02 Feb 20243.22003.28003.17003.27003.27006,856,400
01 Feb 20243.41003.41003.22003.29003.29006,840,200
31 Jan 20243.34003.46003.31003.35003.35007,950,800
30 Jan 20243.40003.40003.33003.36003.36006,140,400
29 Jan 20243.56003.57503.42003.46003.46007,362,700
26 Jan 20243.51003.60903.47003.53003.53006,891,200
25 Jan 20243.67003.71003.55003.58003.58009,172,400
24 Jan 20243.88003.92003.63003.67003.670014,154,000
23 Jan 20243.79003.95003.67003.69003.690014,433,700
22 Jan 20243.52003.71003.43503.64003.640014,883,200
19 Jan 20243.67003.72003.51503.66003.660019,281,700
18 Jan 20244.06004.12503.62003.74003.740023,854,800
17 Jan 20244.04004.07503.95004.01004.01009,853,300
16 Jan 20244.40004.40004.11004.17004.170011,654,400
12 Jan 20244.42004.60004.42004.46004.46005,525,600
11 Jan 20244.45004.53004.36004.49004.49007,305,300
10 Jan 20244.47004.55004.40004.41004.41007,635,800
09 Jan 20244.50004.55504.42504.48004.48006,776,200
08 Jan 20244.60004.60004.45004.55004.55009,709,800
05 Jan 20244.72004.84004.66004.69004.69005,413,600
04 Jan 20244.74004.84004.72004.74004.74004,376,500
03 Jan 20244.75004.80004.72004.79004.79007,227,300
02 Jan 20244.76004.89004.70004.80004.80005,896,800
29 Dec 20234.80005.02004.78004.88004.88009,111,900
28 Dec 20234.81004.94004.79004.80004.80006,448,200
27 Dec 20234.70004.77004.67104.72004.72003,435,300
26 Dec 20234.67004.77504.66004.71004.71005,794,600
22 Dec 20234.62004.69004.55504.67004.67007,644,000
21 Dec 20234.73004.77004.65004.73004.73008,242,900
20 Dec 20234.60004.77004.58004.61004.61007,429,400
19 Dec 20234.60504.75004.56004.70004.70005,910,200
18 Dec 20234.61004.68004.53504.63004.63008,149,800
15 Dec 20234.75004.80004.66004.68004.68006,681,900
14 Dec 20234.65004.78004.63004.66004.66006,826,200
13 Dec 20234.62004.65004.45004.64004.64007,224,100
12 Dec 20234.59004.69004.57004.64004.64006,367,700
11 Dec 20234.64004.64004.49504.57004.57006,797,200
08 Dec 20234.61004.62004.48504.56004.56007,887,100
07 Dec 20234.55004.75004.52004.60004.600011,164,300
06 Dec 20234.50004.65004.42004.42004.42007,581,700
05 Dec 20234.41004.50004.33004.41004.41007,635,500
04 Dec 20234.31004.52004.27004.46004.46008,214,200
01 Dec 20234.42004.47004.26504.40004.40008,458,200
30 Nov 20234.54004.59004.41004.49004.490011,059,200
29 Nov 20234.55004.65004.40004.49004.49009,595,700
28 Nov 20234.66004.73004.56004.64004.64008,838,900
27 Nov 20234.86004.87004.66004.69004.69008,312,100
24 Nov 20234.69004.81004.65004.75004.75004,749,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...