iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

7.37

+0.43

(+6.20%)

At close: 04:00PM EST

7.33

-0.04

(-0.54%)

After hours:

07:59PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	7.17	7.79	7.11	7.37	7.37	19,962,400
06 Feb 2023	6.98	7.08	6.73	6.94	6.94	22,083,900
03 Feb 2023	7.30	7.55	7.16	7.41	7.41	15,299,500
02 Feb 2023	7.44	7.88	7.37	7.55	7.55	33,151,900
01 Feb 2023	6.95	7.35	6.91	7.31	7.31	22,643,600
31 Jan 2023	6.83	6.96	6.63	6.70	6.70	17,180,700
30 Jan 2023	5.90	6.97	5.80	6.92	6.92	42,733,400
27 Jan 2023	6.39	6.49	6.02	6.24	6.24	15,856,100
26 Jan 2023	5.95	6.42	5.78	6.40	6.40	23,756,800
25 Jan 2023	5.69	5.82	5.52	5.77	5.77	7,978,900
24 Jan 2023	5.84	5.89	5.65	5.78	5.78	7,693,900
23 Jan 2023	5.79	5.95	5.57	5.80	5.80	16,390,500
20 Jan 2023	5.59	5.86	5.43	5.69	5.69	22,741,000
19 Jan 2023	5.40	5.57	5.34	5.44	5.44	26,968,100
18 Jan 2023	5.68	5.81	5.10	5.45	5.45	48,810,800
17 Jan 2023	6.08	6.13	5.42	5.59	5.59	87,198,000
13 Jan 2023	6.19	6.70	6.17	6.69	6.69	15,475,400
12 Jan 2023	6.28	6.32	5.76	6.25	6.25	11,438,300
11 Jan 2023	6.01	6.52	5.88	6.42	6.42	13,808,100
10 Jan 2023	6.04	6.14	5.70	6.03	6.03	15,206,700
09 Jan 2023	6.14	6.22	5.75	5.99	5.99	14,760,700
06 Jan 2023	6.66	6.68	5.78	5.84	5.84	22,608,600
05 Jan 2023	6.18	7.10	6.15	6.86	6.86	30,725,700
04 Jan 2023	6.09	6.40	5.82	6.21	6.21	26,248,200
03 Jan 2023	5.50	6.25	5.50	5.88	5.88	28,663,300
30 Dec 2022	4.96	5.38	4.90	5.30	5.30	25,559,000
29 Dec 2022	4.53	5.36	4.43	5.28	5.28	25,869,100
28 Dec 2022	4.56	4.60	4.19	4.44	4.44	16,088,400
27 Dec 2022	4.69	4.86	4.59	4.69	4.69	13,565,400
23 Dec 2022	4.55	4.74	4.48	4.65	4.65	16,461,800
22 Dec 2022	4.29	4.58	4.21	4.55	4.55	20,648,600
21 Dec 2022	3.58	4.39	3.52	4.37	4.37	23,697,600
20 Dec 2022	3.55	3.65	3.49	3.57	3.57	6,747,300
19 Dec 2022	3.78	3.81	3.67	3.74	3.74	11,360,200
16 Dec 2022	3.71	3.97	3.65	3.75	3.75	17,157,700
15 Dec 2022	3.67	3.73	3.45	3.69	3.69	20,674,300
14 Dec 2022	3.44	3.74	3.42	3.63	3.63	31,765,400
13 Dec 2022	3.76	3.98	3.72	3.85	3.85	18,109,700
12 Dec 2022	3.57	3.65	3.24	3.52	3.52	26,815,800
09 Dec 2022	3.75	3.89	3.57	3.67	3.67	19,142,100
08 Dec 2022	3.32	3.68	3.30	3.65	3.65	23,204,100
07 Dec 2022	3.15	3.25	3.02	3.17	3.17	14,699,800
06 Dec 2022	3.30	3.48	3.17	3.33	3.33	18,081,400
05 Dec 2022	3.63	3.95	3.12	3.15	3.15	33,941,200
02 Dec 2022	2.87	3.41	2.86	3.34	3.34	23,518,600
01 Dec 2022	2.90	3.06	2.86	2.91	2.91	8,763,500
30 Nov 2022	2.94	3.02	2.70	2.97	2.97	35,756,600
29 Nov 2022	2.84	2.95	2.69	2.70	2.70	17,996,900
28 Nov 2022	2.41	2.76	2.41	2.66	2.66	15,731,800
25 Nov 2022	2.37	2.46	2.34	2.44	2.44	7,465,400
23 Nov 2022	2.49	2.60	2.41	2.48	2.48	11,479,800
22 Nov 2022	2.93	2.98	2.33	2.43	2.43	28,236,000
21 Nov 2022	2.70	2.89	2.65	2.84	2.84	16,427,800
18 Nov 2022	2.90	2.91	2.70	2.78	2.78	13,577,700
17 Nov 2022	2.76	3.03	2.71	2.96	2.96	10,285,500
16 Nov 2022	2.96	2.96	2.78	2.85	2.85	15,289,600
15 Nov 2022	2.90	3.25	2.82	3.10	3.10	22,637,100
14 Nov 2022	2.80	2.84	2.56	2.66	2.66	9,991,700
11 Nov 2022	2.38	2.83	2.34	2.75	2.75	22,922,400
10 Nov 2022	2.20	2.32	2.18	2.31	2.31	15,268,300
09 Nov 2022	2.19	2.20	2.00	2.02	2.02	10,982,400
08 Nov 2022	2.33	2.34	2.20	2.27	2.27	11,352,300
07 Nov 2022	2.54	2.62	2.33	2.37	2.37	10,052,700
04 Nov 2022	2.39	2.52	2.25	2.44	2.44	24,210,200
03 Nov 2022	2.08	2.31	2.01	2.19	2.19	15,211,200
02 Nov 2022	2.18	2.29	2.08	2.14	2.14	7,315,900
01 Nov 2022	2.22	2.39	2.11	2.13	2.13	14,029,300
31 Oct 2022	2.00	2.09	1.99	2.02	2.02	6,140,400
28 Oct 2022	1.96	2.06	1.94	2.05	2.05	8,387,900
27 Oct 2022	2.12	2.15	2.04	2.07	2.07	10,596,300
26 Oct 2022	2.19	2.38	2.17	2.20	2.20	14,605,800
25 Oct 2022	2.02	2.23	2.02	2.20	2.20	18,082,900
24 Oct 2022	1.85	2.01	1.65	2.01	2.01	27,883,200
21 Oct 2022	2.02	2.07	1.94	2.03	2.03	19,975,900
20 Oct 2022	2.11	2.27	2.04	2.07	2.07	12,007,700
19 Oct 2022	2.22	2.22	2.02	2.13	2.13	12,669,000
18 Oct 2022	2.42	2.46	2.24	2.29	2.29	10,025,300
17 Oct 2022	2.27	2.45	2.24	2.34	2.34	8,902,600
14 Oct 2022	2.30	2.37	2.19	2.21	2.21	7,593,600
13 Oct 2022	2.14	2.33	2.10	2.29	2.29	10,762,200
12 Oct 2022	2.29	2.33	2.18	2.26	2.26	9,072,700
11 Oct 2022	2.26	2.28	2.12	2.27	2.27	9,948,200
10 Oct 2022	2.40	2.40	2.15	2.29	2.29	20,498,500
07 Oct 2022	2.51	2.53	2.27	2.45	2.45	20,653,900
06 Oct 2022	2.63	2.67	2.51	2.59	2.59	8,352,800
05 Oct 2022	2.87	2.87	2.57	2.62	2.62	11,871,000
04 Oct 2022	2.72	3.05	2.72	2.88	2.88	14,337,100
03 Oct 2022	2.70	2.77	2.61	2.64	2.64	6,023,800
30 Sept 2022	2.72	2.79	2.68	2.71	2.71	7,553,600
29 Sept 2022	2.78	2.84	2.67	2.77	2.77	8,738,800
28 Sept 2022	2.85	2.90	2.75	2.89	2.89	7,213,400
27 Sept 2022	2.94	3.04	2.88	2.91	2.91	5,861,500
26 Sept 2022	2.95	3.06	2.86	2.88	2.88	5,818,200
23 Sept 2022	3.00	3.02	2.88	2.97	2.97	6,925,100
22 Sept 2022	3.16	3.24	3.05	3.06	3.06	7,173,100
21 Sept 2022	3.21	3.22	3.06	3.08	3.08	6,323,200
20 Sept 2022	3.26	3.37	3.22	3.22	3.22	4,759,600
19 Sept 2022	3.09	3.30	3.09	3.27	3.27	6,122,500
16 Sept 2022	3.27	3.29	3.10	3.13	3.13	6,591,000
15 Sept 2022	3.45	3.50	3.31	3.34	3.34	4,852,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,211.96+82.98(+0.68%)

NZD/USD0.6339+0.0009(+0.15%)

ALL ORDS7,740.50+27.40(+0.36%)

OIL77.47+0.33(+0.43%)

GOLD1,894.20+9.40(+0.50%)

iQIYI, Inc. (IQ)

NZX 50
12,211.96
+82.98(+0.68%)

NZD/USD
0.6339
+0.0009(+0.15%)

ALL ORDS
7,740.50
+27.40(+0.36%)

OIL
77.47
+0.33(+0.43%)

GOLD
1,894.20
+9.40(+0.50%)