New Zealand Markets close in 6 hrs 4 mins

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.09+0.17 (+2.46%)
At close: 04:00PM EDT
7.08 -0.01 (-0.14%)
After hours: 05:49PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20237.207.516.897.097.0914,641,518
22 Mar 20237.097.146.846.926.925,840,500
21 Mar 20237.017.156.716.956.958,780,300
20 Mar 20236.477.096.336.846.8410,402,200
17 Mar 20237.167.196.726.796.7919,824,000
16 Mar 20236.907.146.807.117.118,662,100
15 Mar 20236.937.146.626.926.9212,976,600
14 Mar 20237.097.366.987.197.199,564,200
13 Mar 20237.197.347.047.187.189,295,100
10 Mar 20237.157.437.067.317.319,881,800
09 Mar 20237.287.437.117.197.1916,254,100
08 Mar 20237.467.607.167.527.527,954,700
07 Mar 20237.477.767.327.557.5510,759,600
06 Mar 20237.807.867.537.597.5913,351,900
03 Mar 20237.447.737.227.707.7017,164,300
02 Mar 20236.837.426.787.417.4129,375,900
01 Mar 20236.957.316.476.856.8552,849,500
28 Feb 20237.607.847.517.737.7314,068,100
27 Feb 20237.297.757.297.697.6912,087,600
24 Feb 20236.877.416.857.377.3715,938,400
23 Feb 20237.457.767.077.097.0920,429,000
22 Feb 20237.817.976.837.327.3233,000,500
21 Feb 20236.807.466.747.247.2418,553,600
17 Feb 20237.017.166.936.956.956,823,000
16 Feb 20237.267.437.157.207.208,630,000
15 Feb 20237.487.776.997.487.4814,177,100
14 Feb 20237.347.477.147.287.2813,353,000
13 Feb 20237.687.997.497.527.5215,861,900
10 Feb 20237.307.807.237.457.4517,827,500
09 Feb 20237.407.787.387.617.6117,195,900
08 Feb 20237.327.526.807.027.0217,132,300
07 Feb 20237.177.797.117.377.3719,971,300
06 Feb 20236.987.086.736.946.9422,083,900
03 Feb 20237.307.557.167.417.4115,304,300
02 Feb 20237.447.887.377.557.5533,151,900
01 Feb 20236.957.356.917.317.3122,643,600
31 Jan 20236.836.966.636.706.7017,180,700
30 Jan 20235.906.975.806.926.9242,733,400
27 Jan 20236.396.496.026.246.2415,878,400
26 Jan 20235.956.425.786.406.4023,756,800
25 Jan 20235.695.825.525.775.777,978,900
24 Jan 20235.845.895.655.785.787,693,900
23 Jan 20235.795.955.575.805.8016,390,500
20 Jan 20235.595.865.435.695.6922,761,500
19 Jan 20235.405.575.345.445.4426,968,100
18 Jan 20235.685.815.105.455.4548,810,800
17 Jan 20236.086.135.425.595.5987,198,000
13 Jan 20236.196.706.176.696.6915,507,900
12 Jan 20236.286.325.766.256.2511,438,300
11 Jan 20236.016.525.886.426.4213,808,100
10 Jan 20236.046.145.706.036.0315,206,700
09 Jan 20236.146.225.755.995.9914,760,700
06 Jan 20236.666.685.785.845.8422,648,400
05 Jan 20236.187.106.156.866.8630,725,700
04 Jan 20236.096.405.826.216.2126,248,200
03 Jan 20235.506.255.505.885.8828,663,300
30 Dec 20224.965.384.905.305.3025,577,600
29 Dec 20224.535.364.435.285.2825,869,100
28 Dec 20224.564.604.194.444.4416,088,400
27 Dec 20224.694.864.594.694.6913,565,400
23 Dec 20224.554.744.484.654.6516,461,800
22 Dec 20224.294.584.214.554.5520,648,600
21 Dec 20223.584.393.524.374.3723,697,600
20 Dec 20223.553.653.493.573.576,747,300
19 Dec 20223.783.813.673.743.7411,360,200
16 Dec 20223.713.973.653.753.7517,157,700
15 Dec 20223.673.733.453.693.6920,674,300
14 Dec 20223.443.743.423.633.6331,765,400
13 Dec 20223.763.983.723.853.8518,109,700
12 Dec 20223.573.653.243.523.5226,815,800
09 Dec 20223.753.893.573.673.6719,142,100
08 Dec 20223.323.683.303.653.6523,204,100
07 Dec 20223.153.253.023.173.1714,699,800
06 Dec 20223.303.483.173.333.3318,081,400
05 Dec 20223.633.953.123.153.1533,941,200
02 Dec 20222.873.412.863.343.3423,518,600
01 Dec 20222.903.062.862.912.918,763,500
30 Nov 20222.943.022.702.972.9735,756,600
29 Nov 20222.842.952.692.702.7017,996,900
28 Nov 20222.412.762.412.662.6615,731,800
25 Nov 20222.372.462.342.442.447,465,400
23 Nov 20222.492.602.412.482.4811,479,800
22 Nov 20222.932.982.332.432.4328,236,000
21 Nov 20222.702.892.652.842.8416,427,800
18 Nov 20222.902.912.702.782.7813,577,700
17 Nov 20222.763.032.712.962.9610,285,500
16 Nov 20222.962.962.782.852.8515,289,600
15 Nov 20222.903.252.823.103.1022,637,100
14 Nov 20222.802.842.562.662.669,991,700
11 Nov 20222.382.832.342.752.7522,922,400
10 Nov 20222.202.322.182.312.3115,268,300
09 Nov 20222.192.202.002.022.0210,982,400
08 Nov 20222.332.342.202.272.2711,352,300
07 Nov 20222.542.622.332.372.3710,052,700
04 Nov 20222.392.522.252.442.4424,210,200
03 Nov 20222.082.312.012.192.1915,211,200
02 Nov 20222.182.292.082.142.147,315,900
01 Nov 20222.222.392.112.132.1314,029,300
31 Oct 20222.002.091.992.022.026,140,400
28 Oct 20221.962.061.942.052.058,387,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...