iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 3.1100 | 3.1100 | 2.9800 | 3.0750 | 3.0750 | 17,986,528 |
| 03 Oct 2024 | 2.9900 | 3.1500 | 2.9600 | 2.9800 | 2.9800 | 28,169,700 |
| 02 Oct 2024 | 3.2900 | 3.3400 | 3.0400 | 3.1900 | 3.1900 | 52,860,900 |
| 01 Oct 2024 | 2.9500 | 3.0500 | 2.7400 | 3.0100 | 3.0100 | 38,973,500 |
| 30 Sept 2024 | 3.2000 | 3.3500 | 2.8200 | 2.8600 | 2.8600 | 75,623,200 |
| 27 Sept 2024 | 2.7500 | 3.1700 | 2.7300 | 2.8300 | 2.8300 | 66,247,500 |
| 26 Sept 2024 | 2.6400 | 2.8250 | 2.4800 | 2.6800 | 2.6800 | 64,045,100 |
| 25 Sept 2024 | 2.3400 | 2.3800 | 2.2900 | 2.3200 | 2.3200 | 15,957,500 |
| 24 Sept 2024 | 2.3300 | 2.4700 | 2.3000 | 2.4400 | 2.4400 | 28,165,800 |
| 23 Sept 2024 | 2.1000 | 2.2500 | 2.0700 | 2.1400 | 2.1400 | 8,837,500 |
| 20 Sept 2024 | 2.1900 | 2.2000 | 2.0850 | 2.1000 | 2.1000 | 5,804,800 |
| 19 Sept 2024 | 2.1500 | 2.2000 | 2.1200 | 2.1400 | 2.1400 | 8,739,300 |
| 18 Sept 2024 | 2.0800 | 2.1200 | 2.0500 | 2.0600 | 2.0600 | 7,724,600 |
| 17 Sept 2024 | 1.9900 | 2.1300 | 1.9900 | 2.0500 | 2.0500 | 8,279,300 |
| 16 Sept 2024 | 1.9800 | 1.9880 | 1.9200 | 1.9700 | 1.9700 | 5,341,600 |
| 13 Sept 2024 | 2.0000 | 2.0100 | 1.9400 | 1.9700 | 1.9700 | 8,114,300 |
| 12 Sept 2024 | 2.0100 | 2.0400 | 1.9400 | 1.9900 | 1.9900 | 13,604,800 |
| 11 Sept 2024 | 2.0500 | 2.0700 | 1.9700 | 1.9900 | 1.9900 | 6,607,500 |
| 10 Sept 2024 | 2.1000 | 2.1000 | 2.0300 | 2.0400 | 2.0400 | 7,200,700 |
| 09 Sept 2024 | 1.9800 | 2.0800 | 1.9300 | 2.0700 | 2.0700 | 8,772,000 |
| 06 Sept 2024 | 2.0400 | 2.0400 | 1.9400 | 1.9600 | 1.9600 | 10,389,200 |
| 05 Sept 2024 | 2.0800 | 2.1300 | 2.0100 | 2.0200 | 2.0200 | 10,923,800 |
| 04 Sept 2024 | 2.0900 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 6,353,800 |
| 03 Sept 2024 | 2.1800 | 2.1800 | 2.0700 | 2.0900 | 2.0900 | 15,022,400 |
| 30 Aug 2024 | 2.2700 | 2.3050 | 2.1200 | 2.1500 | 2.1500 | 12,835,200 |
| 29 Aug 2024 | 2.2200 | 2.2800 | 2.1600 | 2.2400 | 2.2400 | 9,530,200 |
| 28 Aug 2024 | 2.2400 | 2.2500 | 2.0800 | 2.1700 | 2.1700 | 15,299,600 |
| 27 Aug 2024 | 2.3200 | 2.3350 | 2.2200 | 2.2600 | 2.2600 | 21,122,200 |
| 26 Aug 2024 | 2.3300 | 2.3400 | 2.2550 | 2.3150 | 2.3150 | 11,304,900 |
| 23 Aug 2024 | 2.6400 | 2.6400 | 2.3100 | 2.3400 | 2.3400 | 36,458,000 |
| 22 Aug 2024 | 3.0000 | 3.0000 | 2.5600 | 2.6000 | 2.6000 | 38,542,600 |
| 21 Aug 2024 | 3.0600 | 3.1100 | 3.0200 | 3.0800 | 3.0800 | 7,911,800 |
| 20 Aug 2024 | 3.2200 | 3.2500 | 3.0450 | 3.0600 | 3.0600 | 9,048,900 |
| 19 Aug 2024 | 3.1700 | 3.3700 | 3.1400 | 3.3100 | 3.3100 | 7,450,300 |
| 16 Aug 2024 | 3.0600 | 3.1400 | 3.0450 | 3.1200 | 3.1200 | 4,799,200 |
| 15 Aug 2024 | 3.1500 | 3.1500 | 3.0200 | 3.0600 | 3.0600 | 7,098,500 |
| 14 Aug 2024 | 3.2600 | 3.3100 | 3.1000 | 3.1300 | 3.1300 | 6,782,600 |
| 13 Aug 2024 | 3.2300 | 3.3200 | 3.1300 | 3.3000 | 3.3000 | 7,043,600 |
| 12 Aug 2024 | 3.1300 | 3.2800 | 3.1300 | 3.2500 | 3.2500 | 7,398,900 |
| 09 Aug 2024 | 3.1300 | 3.1950 | 3.0900 | 3.1200 | 3.1200 | 6,513,200 |
| 08 Aug 2024 | 3.1600 | 3.2300 | 3.1200 | 3.1600 | 3.1600 | 4,098,300 |
| 07 Aug 2024 | 3.2300 | 3.3050 | 3.1400 | 3.1500 | 3.1500 | 4,959,000 |
| 06 Aug 2024 | 3.1200 | 3.2300 | 3.0900 | 3.1900 | 3.1900 | 6,776,900 |
| 05 Aug 2024 | 3.0200 | 3.1500 | 3.0100 | 3.1200 | 3.1200 | 7,847,600 |
| 02 Aug 2024 | 3.1200 | 3.1900 | 3.1000 | 3.1600 | 3.1600 | 4,736,200 |
| 01 Aug 2024 | 3.3700 | 3.3700 | 3.1700 | 3.2100 | 3.2100 | 7,009,700 |
| 31 Jul 2024 | 3.3300 | 3.4000 | 3.2750 | 3.3300 | 3.3300 | 6,778,200 |
| 30 Jul 2024 | 3.1700 | 3.3000 | 3.1400 | 3.2300 | 3.2300 | 5,963,900 |
| 29 Jul 2024 | 3.1300 | 3.2300 | 3.1000 | 3.2300 | 3.2300 | 6,038,400 |
| 26 Jul 2024 | 3.1800 | 3.2300 | 3.0400 | 3.1300 | 3.1300 | 4,045,200 |
| 25 Jul 2024 | 3.0600 | 3.2000 | 3.0200 | 3.1100 | 3.1100 | 9,332,700 |
| 24 Jul 2024 | 3.1400 | 3.2100 | 3.0300 | 3.0600 | 3.0600 | 10,171,900 |
| 23 Jul 2024 | 3.2500 | 3.2750 | 3.1200 | 3.1600 | 3.1600 | 16,786,700 |
| 22 Jul 2024 | 3.4000 | 3.4300 | 3.2900 | 3.3800 | 3.3800 | 18,786,900 |
| 19 Jul 2024 | 3.6200 | 3.6300 | 3.4900 | 3.5000 | 3.5000 | 10,322,500 |
| 18 Jul 2024 | 3.7000 | 3.7600 | 3.6200 | 3.6450 | 3.6450 | 6,483,200 |
| 17 Jul 2024 | 3.7250 | 3.7400 | 3.6200 | 3.6600 | 3.6600 | 4,843,000 |
| 16 Jul 2024 | 3.7700 | 3.8200 | 3.7100 | 3.7500 | 3.7500 | 6,940,800 |
| 15 Jul 2024 | 3.9000 | 3.9150 | 3.7350 | 3.7900 | 3.7900 | 9,168,300 |
| 12 Jul 2024 | 4.1500 | 4.2200 | 3.9450 | 4.0000 | 4.0000 | 8,997,700 |
| 11 Jul 2024 | 3.9900 | 4.2400 | 3.9400 | 4.0800 | 4.0800 | 11,623,000 |
| 10 Jul 2024 | 3.8700 | 4.0600 | 3.8500 | 3.9200 | 3.9200 | 8,899,800 |
| 09 Jul 2024 | 3.7200 | 3.8400 | 3.6300 | 3.8300 | 3.8300 | 6,220,200 |
| 08 Jul 2024 | 3.8000 | 3.8100 | 3.6700 | 3.7300 | 3.7300 | 7,918,600 |
| 05 Jul 2024 | 3.8500 | 3.8700 | 3.6500 | 3.8400 | 3.8400 | 12,041,500 |
| 03 Jul 2024 | 3.6600 | 3.9300 | 3.6600 | 3.8900 | 3.8900 | 9,930,300 |
| 02 Jul 2024 | 3.5800 | 3.6300 | 3.5800 | 3.6300 | 3.6300 | 4,830,000 |
| 01 Jul 2024 | 3.6800 | 3.7780 | 3.5700 | 3.5800 | 3.5800 | 3,534,900 |
| 28 Jun 2024 | 3.5900 | 3.7100 | 3.5500 | 3.6700 | 3.6700 | 7,690,700 |
| 27 Jun 2024 | 3.7600 | 3.7800 | 3.5800 | 3.6000 | 3.6000 | 13,699,600 |
| 26 Jun 2024 | 3.9500 | 3.9800 | 3.8000 | 3.8200 | 3.8200 | 4,467,000 |
| 25 Jun 2024 | 3.8400 | 3.9700 | 3.8300 | 3.9500 | 3.9500 | 5,704,500 |
| 24 Jun 2024 | 3.8500 | 3.9200 | 3.8400 | 3.8800 | 3.8800 | 3,910,900 |
| 21 Jun 2024 | 3.8700 | 3.9500 | 3.8200 | 3.8600 | 3.8600 | 13,951,400 |
| 20 Jun 2024 | 3.9700 | 3.9900 | 3.8620 | 3.9700 | 3.9700 | 9,459,800 |
| 18 Jun 2024 | 4.0600 | 4.0600 | 3.9400 | 3.9600 | 3.9600 | 6,359,000 |
| 17 Jun 2024 | 4.1600 | 4.1850 | 4.0200 | 4.0800 | 4.0800 | 4,417,400 |
| 14 Jun 2024 | 4.0600 | 4.1600 | 4.0300 | 4.1300 | 4.1300 | 24,653,100 |
| 13 Jun 2024 | 4.1500 | 4.1800 | 4.0200 | 4.1000 | 4.1000 | 5,488,500 |
| 12 Jun 2024 | 4.2000 | 4.3200 | 4.0900 | 4.1300 | 4.1300 | 9,467,200 |
| 11 Jun 2024 | 4.2200 | 4.2350 | 4.1000 | 4.1400 | 4.1400 | 5,144,000 |
| 10 Jun 2024 | 4.2500 | 4.2850 | 4.1800 | 4.2300 | 4.2300 | 3,171,300 |
| 07 Jun 2024 | 4.2100 | 4.3400 | 4.2000 | 4.2300 | 4.2300 | 5,406,600 |
| 06 Jun 2024 | 4.2800 | 4.2900 | 4.1900 | 4.2800 | 4.2800 | 8,762,100 |
| 05 Jun 2024 | 4.4100 | 4.5000 | 4.2900 | 4.3400 | 4.3400 | 8,834,800 |
| 04 Jun 2024 | 4.5000 | 4.6000 | 4.3900 | 4.4000 | 4.4000 | 6,657,500 |
| 03 Jun 2024 | 4.6800 | 4.7000 | 4.3900 | 4.5100 | 4.5100 | 16,579,800 |
| 31 May 2024 | 4.6500 | 4.7200 | 4.5900 | 4.6300 | 4.6300 | 9,621,200 |
| 30 May 2024 | 4.6400 | 4.7900 | 4.6050 | 4.7300 | 4.7300 | 9,316,700 |
| 29 May 2024 | 4.6300 | 4.6600 | 4.5100 | 4.6400 | 4.6400 | 18,061,900 |
| 28 May 2024 | 4.7900 | 4.8200 | 4.6900 | 4.7400 | 4.7400 | 8,547,500 |
| 24 May 2024 | 4.7700 | 4.8400 | 4.7600 | 4.7800 | 4.7800 | 5,427,500 |
| 23 May 2024 | 4.9000 | 4.9150 | 4.6800 | 4.7700 | 4.7700 | 7,543,000 |
| 22 May 2024 | 4.9000 | 5.1000 | 4.8600 | 4.9500 | 4.9500 | 11,041,500 |
| 21 May 2024 | 4.9300 | 5.0900 | 4.8700 | 4.9100 | 4.9100 | 11,556,100 |
| 20 May 2024 | 5.2800 | 5.2800 | 4.9600 | 5.0000 | 5.0000 | 16,625,900 |
| 17 May 2024 | 5.5800 | 5.6350 | 5.2200 | 5.2600 | 5.2600 | 18,616,600 |
| 16 May 2024 | 4.8000 | 5.8000 | 4.6400 | 5.7900 | 5.7900 | 35,552,900 |
| 15 May 2024 | 4.9100 | 5.1800 | 4.7700 | 5.1600 | 5.1600 | 22,342,900 |
| 14 May 2024 | 5.0700 | 5.1100 | 4.7850 | 4.8400 | 4.8400 | 15,863,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.