iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 3.7600 | 3.9400 | 3.7000 | 3.9200 | 3.9200 | 4,337,600 |
| 11 Aug 2022 | 3.8000 | 4.1000 | 3.8000 | 3.8800 | 3.8800 | 7,530,100 |
| 10 Aug 2022 | 3.7000 | 3.7850 | 3.5600 | 3.7700 | 3.7700 | 16,842,500 |
| 09 Aug 2022 | 3.9200 | 3.9200 | 3.6600 | 3.6700 | 3.6700 | 4,592,000 |
| 08 Aug 2022 | 3.9200 | 4.0100 | 3.8900 | 3.9200 | 3.9200 | 11,348,000 |
| 05 Aug 2022 | 3.8000 | 3.9100 | 3.7350 | 3.9100 | 3.9100 | 7,513,900 |
| 04 Aug 2022 | 4.1300 | 4.2650 | 3.8600 | 3.9000 | 3.9000 | 8,351,600 |
| 03 Aug 2022 | 3.7500 | 3.9900 | 3.7250 | 3.9800 | 3.9800 | 8,817,500 |
| 02 Aug 2022 | 3.4500 | 3.8800 | 3.4400 | 3.7800 | 3.7800 | 14,862,200 |
| 01 Aug 2022 | 3.6800 | 3.6900 | 3.4600 | 3.5500 | 3.5500 | 15,231,300 |
| 29 Jul 2022 | 3.9500 | 3.9800 | 3.8000 | 3.8200 | 3.8200 | 9,994,200 |
| 28 Jul 2022 | 4.1600 | 4.2000 | 3.8800 | 4.1800 | 4.1800 | 9,993,800 |
| 27 Jul 2022 | 4.2400 | 4.2600 | 4.0800 | 4.2400 | 4.2400 | 7,214,300 |
| 26 Jul 2022 | 4.4500 | 4.4500 | 4.1700 | 4.2200 | 4.2200 | 7,114,100 |
| 25 Jul 2022 | 4.4500 | 4.4900 | 4.2650 | 4.4000 | 4.4000 | 7,966,000 |
| 22 Jul 2022 | 4.4700 | 4.7800 | 4.3800 | 4.4400 | 4.4400 | 11,355,500 |
| 21 Jul 2022 | 4.3200 | 4.5900 | 4.2900 | 4.5700 | 4.5700 | 14,013,900 |
| 20 Jul 2022 | 4.2400 | 4.4200 | 4.2100 | 4.3200 | 4.3200 | 12,887,400 |
| 19 Jul 2022 | 4.1500 | 4.4100 | 4.0900 | 4.2900 | 4.2900 | 20,367,900 |
| 18 Jul 2022 | 3.9900 | 4.1000 | 3.8500 | 3.9100 | 3.9100 | 16,214,000 |
| 15 Jul 2022 | 3.6500 | 3.6800 | 3.4700 | 3.6600 | 3.6600 | 9,477,600 |
| 14 Jul 2022 | 3.9800 | 4.0100 | 3.6900 | 3.7000 | 3.7000 | 9,352,900 |
| 13 Jul 2022 | 3.8900 | 4.1400 | 3.8100 | 4.0100 | 4.0100 | 12,441,700 |
| 12 Jul 2022 | 3.9500 | 4.0600 | 3.7500 | 4.0000 | 4.0000 | 9,745,100 |
| 11 Jul 2022 | 4.0600 | 4.0600 | 3.7600 | 3.9400 | 3.9400 | 12,150,300 |
| 08 Jul 2022 | 4.2100 | 4.2900 | 4.1000 | 4.2100 | 4.2100 | 7,236,100 |
| 07 Jul 2022 | 4.1800 | 4.3500 | 4.1100 | 4.3500 | 4.3500 | 7,496,300 |
| 06 Jul 2022 | 4.3700 | 4.4800 | 4.0200 | 4.1100 | 4.1100 | 10,328,600 |
| 05 Jul 2022 | 4.2800 | 4.4900 | 4.1500 | 4.4800 | 4.4800 | 7,228,200 |
| 01 Jul 2022 | 4.1400 | 4.4900 | 4.1400 | 4.3700 | 4.3700 | 8,105,000 |
| 30 Jun 2022 | 4.3700 | 4.4000 | 4.0900 | 4.2000 | 4.2000 | 10,284,500 |
| 29 Jun 2022 | 4.4300 | 4.5000 | 4.3100 | 4.4300 | 4.4300 | 5,808,800 |
| 28 Jun 2022 | 4.7000 | 4.7700 | 4.4800 | 4.5400 | 4.5400 | 8,651,500 |
| 27 Jun 2022 | 4.8400 | 4.8700 | 4.5400 | 4.6200 | 4.6200 | 7,008,900 |
| 24 Jun 2022 | 4.6500 | 4.8650 | 4.5600 | 4.7300 | 4.7300 | 8,827,500 |
| 23 Jun 2022 | 4.5400 | 4.6850 | 4.4200 | 4.5600 | 4.5600 | 8,693,900 |
| 22 Jun 2022 | 4.5400 | 4.6800 | 4.4000 | 4.4100 | 4.4100 | 9,795,400 |
| 21 Jun 2022 | 4.5500 | 4.7300 | 4.4500 | 4.6200 | 4.6200 | 12,558,600 |
| 17 Jun 2022 | 4.5900 | 4.5900 | 4.1800 | 4.4850 | 4.4850 | 14,328,600 |
| 16 Jun 2022 | 4.3200 | 4.4500 | 4.1550 | 4.3600 | 4.3600 | 10,365,800 |
| 15 Jun 2022 | 4.6200 | 4.7800 | 4.4500 | 4.5600 | 4.5600 | 19,211,600 |
| 14 Jun 2022 | 4.1100 | 4.7000 | 4.0700 | 4.6700 | 4.6700 | 22,857,200 |
| 13 Jun 2022 | 4.0500 | 4.1700 | 3.8200 | 3.9000 | 3.9000 | 12,283,700 |
| 10 Jun 2022 | 4.5500 | 4.6800 | 4.2300 | 4.2500 | 4.2500 | 13,801,200 |
| 09 Jun 2022 | 4.7300 | 4.7360 | 4.4900 | 4.5400 | 4.5400 | 13,092,300 |
| 08 Jun 2022 | 5.0000 | 5.1850 | 4.8300 | 5.0100 | 5.0100 | 21,462,200 |
| 07 Jun 2022 | 4.5000 | 4.9300 | 4.4700 | 4.9100 | 4.9100 | 16,633,500 |
| 06 Jun 2022 | 4.2900 | 4.8300 | 4.2800 | 4.5600 | 4.5600 | 29,943,000 |
| 03 Jun 2022 | 4.2100 | 4.2900 | 3.9800 | 4.0500 | 4.0500 | 11,256,800 |
| 02 Jun 2022 | 3.9800 | 4.3700 | 3.9670 | 4.3200 | 4.3200 | 14,136,800 |
| 01 Jun 2022 | 4.1000 | 4.2500 | 3.9200 | 4.0200 | 4.0200 | 15,456,400 |
| 31 May 2022 | 4.1500 | 4.2450 | 3.9000 | 4.1000 | 4.1000 | 22,813,200 |
| 27 May 2022 | 4.0300 | 4.0500 | 3.7500 | 3.9800 | 3.9800 | 22,756,300 |
| 26 May 2022 | 3.8900 | 3.9600 | 3.7100 | 3.9100 | 3.9100 | 29,851,600 |
| 25 May 2022 | 3.5600 | 3.6600 | 3.4100 | 3.5800 | 3.5800 | 13,292,300 |
| 24 May 2022 | 3.8400 | 3.8400 | 3.3400 | 3.4100 | 3.4100 | 14,708,100 |
| 23 May 2022 | 4.1100 | 4.2100 | 3.8400 | 4.0000 | 4.0000 | 14,407,700 |
| 20 May 2022 | 4.2300 | 4.5720 | 3.9600 | 4.1100 | 4.1100 | 27,769,300 |
| 19 May 2022 | 3.8000 | 4.1200 | 3.7600 | 4.0700 | 4.0700 | 18,166,200 |
| 18 May 2022 | 3.5200 | 4.0200 | 3.5200 | 3.7600 | 3.7600 | 27,732,000 |
| 17 May 2022 | 3.6400 | 4.1400 | 3.5900 | 3.6800 | 3.6800 | 41,715,300 |
| 16 May 2022 | 3.0850 | 3.7700 | 3.0400 | 3.4100 | 3.4100 | 30,751,400 |
| 13 May 2022 | 2.8200 | 3.1200 | 2.8200 | 2.9700 | 2.9700 | 15,260,700 |
| 12 May 2022 | 2.6300 | 2.8500 | 2.4500 | 2.7400 | 2.7400 | 18,705,500 |
| 11 May 2022 | 3.0700 | 3.1700 | 2.6400 | 2.6600 | 2.6600 | 16,391,800 |
| 10 May 2022 | 3.0100 | 3.1900 | 2.9000 | 3.0200 | 3.0200 | 13,575,400 |
| 09 May 2022 | 3.0700 | 3.1100 | 2.7900 | 2.8600 | 2.8600 | 14,278,000 |
| 06 May 2022 | 3.3500 | 3.3550 | 3.0400 | 3.2100 | 3.2100 | 11,856,400 |
| 05 May 2022 | 3.7100 | 3.8400 | 3.2600 | 3.3800 | 3.3800 | 14,192,800 |
| 04 May 2022 | 3.5700 | 3.9200 | 3.4200 | 3.9000 | 3.9000 | 11,152,100 |
| 03 May 2022 | 3.6900 | 3.8400 | 3.5500 | 3.6300 | 3.6300 | 10,703,100 |
| 02 May 2022 | 3.5200 | 3.7300 | 3.4100 | 3.6900 | 3.6900 | 17,208,000 |
| 29 Apr 2022 | 3.8400 | 3.9600 | 3.5500 | 3.5600 | 3.5600 | 23,570,400 |
| 28 Apr 2022 | 3.3650 | 3.3950 | 3.1100 | 3.3400 | 3.3400 | 10,628,100 |
| 27 Apr 2022 | 3.2700 | 3.5850 | 3.1700 | 3.3300 | 3.3300 | 18,866,400 |
| 26 Apr 2022 | 3.2600 | 3.2800 | 3.0100 | 3.2200 | 3.2200 | 20,146,900 |
| 25 Apr 2022 | 3.0300 | 3.2600 | 2.8900 | 3.2000 | 3.2000 | 27,712,900 |
| 22 Apr 2022 | 3.2500 | 3.4600 | 3.1600 | 3.2500 | 3.2500 | 32,267,500 |
| 21 Apr 2022 | 3.7600 | 3.8400 | 3.1500 | 3.2000 | 3.2000 | 37,594,500 |
| 20 Apr 2022 | 3.8900 | 4.0600 | 3.7300 | 3.7600 | 3.7600 | 29,978,300 |
| 19 Apr 2022 | 3.7500 | 4.0700 | 3.6700 | 4.0300 | 4.0300 | 28,852,800 |
| 18 Apr 2022 | 4.0800 | 4.0800 | 3.6600 | 3.7300 | 3.7300 | 15,607,600 |
| 14 Apr 2022 | 4.3000 | 4.3600 | 4.1200 | 4.1200 | 4.1200 | 25,193,500 |
| 13 Apr 2022 | 4.3500 | 4.5000 | 4.1500 | 4.3200 | 4.3200 | 25,909,000 |
| 12 Apr 2022 | 4.5400 | 4.7900 | 4.2500 | 4.2500 | 4.2500 | 27,657,600 |
| 11 Apr 2022 | 4.2400 | 4.4900 | 4.0800 | 4.4400 | 4.4400 | 32,642,600 |
| 08 Apr 2022 | 4.6300 | 4.6300 | 4.3300 | 4.3600 | 4.3600 | 28,185,400 |
| 07 Apr 2022 | 5.1900 | 5.1900 | 4.4500 | 4.6300 | 4.6300 | 40,501,000 |
| 06 Apr 2022 | 5.2300 | 5.3300 | 4.9500 | 5.2600 | 5.2600 | 30,377,600 |
| 05 Apr 2022 | 5.5520 | 5.7000 | 5.2230 | 5.3600 | 5.3600 | 28,695,800 |
| 04 Apr 2022 | 5.1400 | 5.6400 | 5.0500 | 5.5800 | 5.5800 | 40,071,800 |
| 01 Apr 2022 | 5.1300 | 5.2700 | 4.7000 | 4.7800 | 4.7800 | 32,998,900 |
| 31 Mar 2022 | 4.6000 | 4.7500 | 4.4600 | 4.5400 | 4.5400 | 29,441,500 |
| 30 Mar 2022 | 4.8600 | 5.6100 | 4.7800 | 5.0400 | 5.0400 | 31,897,200 |
| 29 Mar 2022 | 5.0400 | 5.2100 | 4.8300 | 5.0200 | 5.0200 | 41,698,100 |
| 28 Mar 2022 | 4.3900 | 4.7200 | 4.3800 | 4.7200 | 4.7200 | 17,932,000 |
| 25 Mar 2022 | 4.5100 | 4.5400 | 4.1800 | 4.3100 | 4.3100 | 22,950,400 |
| 24 Mar 2022 | 4.7200 | 4.9500 | 4.2600 | 4.7700 | 4.7700 | 36,343,600 |
| 23 Mar 2022 | 4.0700 | 5.1600 | 3.8500 | 4.6800 | 4.6800 | 71,449,100 |
| 22 Mar 2022 | 3.6300 | 4.4400 | 3.5030 | 4.1800 | 4.1800 | 41,412,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
