iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 4.8500 | 5.0800 | 4.7500 | 4.8000 | 4.8000 | 5,948,900 |
| 14 Jan 2022 | 4.6900 | 4.8700 | 4.6280 | 4.8700 | 4.8700 | 5,269,000 |
| 13 Jan 2022 | 4.8300 | 4.9200 | 4.6200 | 4.6400 | 4.6400 | 7,241,300 |
| 12 Jan 2022 | 5.0700 | 5.1920 | 4.8500 | 4.9200 | 4.9200 | 9,141,800 |
| 11 Jan 2022 | 4.5800 | 4.9850 | 4.5100 | 4.9200 | 4.9200 | 9,182,400 |
| 10 Jan 2022 | 4.4000 | 4.6800 | 4.2170 | 4.6100 | 4.6100 | 10,906,200 |
| 07 Jan 2022 | 4.3100 | 4.6800 | 4.2220 | 4.4300 | 4.4300 | 14,886,500 |
| 06 Jan 2022 | 4.3000 | 4.3950 | 3.9300 | 4.2400 | 4.2400 | 13,749,400 |
| 05 Jan 2022 | 4.1800 | 4.6450 | 4.1500 | 4.1900 | 4.1900 | 7,635,600 |
| 04 Jan 2022 | 4.5200 | 4.5300 | 4.0800 | 4.3100 | 4.3100 | 8,578,400 |
| 03 Jan 2022 | 4.6100 | 4.7400 | 4.3600 | 4.5400 | 4.5400 | 6,258,900 |
| 31 Dec 2021 | 4.5000 | 4.7900 | 4.4600 | 4.5600 | 4.5600 | 7,817,300 |
| 30 Dec 2021 | 4.0400 | 4.8900 | 3.9900 | 4.7000 | 4.7000 | 18,363,200 |
| 29 Dec 2021 | 4.2000 | 4.2100 | 3.9800 | 4.0300 | 4.0300 | 16,455,900 |
| 28 Dec 2021 | 4.5100 | 4.6200 | 4.2400 | 4.3100 | 4.3100 | 10,655,500 |
| 27 Dec 2021 | 4.8600 | 5.0000 | 4.5500 | 4.5900 | 4.5900 | 6,172,500 |
| 23 Dec 2021 | 4.9300 | 4.9700 | 4.7100 | 4.9100 | 4.9100 | 5,925,400 |
| 22 Dec 2021 | 4.9400 | 5.1100 | 4.8650 | 5.0100 | 5.0100 | 7,049,800 |
| 21 Dec 2021 | 4.6100 | 5.2600 | 4.5800 | 5.1600 | 5.1600 | 11,135,400 |
| 20 Dec 2021 | 4.5900 | 4.7000 | 4.4100 | 4.5200 | 4.5200 | 7,024,300 |
| 17 Dec 2021 | 4.3700 | 4.7900 | 4.2500 | 4.7800 | 4.7800 | 10,483,100 |
| 16 Dec 2021 | 4.5700 | 4.8200 | 4.5100 | 4.5700 | 4.5700 | 7,089,000 |
| 15 Dec 2021 | 4.7300 | 4.7500 | 4.2300 | 4.5200 | 4.5200 | 13,808,500 |
| 14 Dec 2021 | 4.7500 | 4.9300 | 4.6400 | 4.6900 | 4.6900 | 8,920,500 |
| 13 Dec 2021 | 5.0200 | 5.0650 | 4.6700 | 4.8600 | 4.8600 | 8,372,400 |
| 10 Dec 2021 | 5.0300 | 5.1650 | 4.8500 | 5.1100 | 5.1100 | 12,708,600 |
| 09 Dec 2021 | 5.4000 | 5.5250 | 4.9300 | 4.9700 | 4.9700 | 8,768,500 |
| 08 Dec 2021 | 5.3000 | 5.6300 | 5.0400 | 5.4600 | 5.4600 | 7,947,500 |
| 07 Dec 2021 | 5.1850 | 5.4000 | 5.1300 | 5.3500 | 5.3500 | 9,537,000 |
| 06 Dec 2021 | 4.7000 | 5.0800 | 4.5800 | 4.9900 | 4.9900 | 13,485,000 |
| 03 Dec 2021 | 5.3400 | 5.3450 | 4.6600 | 4.7100 | 4.7100 | 23,411,100 |
| 02 Dec 2021 | 5.6900 | 5.8600 | 5.4100 | 5.5900 | 5.5900 | 10,204,700 |
| 01 Dec 2021 | 6.2600 | 6.4200 | 5.6000 | 5.6500 | 5.6500 | 13,034,400 |
| 30 Nov 2021 | 6.3200 | 6.5830 | 6.1100 | 6.2400 | 6.2400 | 16,473,800 |
| 29 Nov 2021 | 6.4700 | 6.5700 | 6.2900 | 6.3800 | 6.3800 | 5,725,800 |
| 26 Nov 2021 | 6.4000 | 6.5400 | 6.2100 | 6.5400 | 6.5400 | 8,287,600 |
| 24 Nov 2021 | 6.6100 | 6.8600 | 6.4800 | 6.7900 | 6.7900 | 10,074,400 |
| 23 Nov 2021 | 6.6500 | 6.7870 | 6.4500 | 6.6400 | 6.6400 | 9,353,500 |
| 22 Nov 2021 | 6.8800 | 6.9400 | 6.5100 | 6.6500 | 6.6500 | 14,496,300 |
| 19 Nov 2021 | 6.9800 | 7.1900 | 6.9000 | 6.9000 | 6.9000 | 9,877,100 |
| 18 Nov 2021 | 6.9100 | 7.2200 | 6.8700 | 6.9600 | 6.9600 | 10,288,900 |
| 17 Nov 2021 | 8.1660 | 8.2200 | 7.0000 | 7.1100 | 7.1100 | 32,752,900 |
| 16 Nov 2021 | 8.7850 | 8.8600 | 8.3500 | 8.5900 | 8.5900 | 7,658,400 |
| 15 Nov 2021 | 9.1100 | 9.1400 | 8.5550 | 8.6800 | 8.6800 | 5,991,700 |
| 12 Nov 2021 | 8.8000 | 9.1500 | 8.7300 | 9.0900 | 9.0900 | 6,645,100 |
| 11 Nov 2021 | 8.5300 | 9.1800 | 8.5200 | 8.9900 | 8.9900 | 8,482,500 |
| 10 Nov 2021 | 8.3300 | 8.8000 | 8.2100 | 8.2500 | 8.2500 | 10,402,500 |
| 09 Nov 2021 | 8.1000 | 8.5390 | 8.0900 | 8.2000 | 8.2000 | 6,726,500 |
| 08 Nov 2021 | 8.2000 | 8.2900 | 8.0100 | 8.1100 | 8.1100 | 5,911,600 |
| 05 Nov 2021 | 8.2200 | 8.2900 | 7.9600 | 8.1100 | 8.1100 | 7,153,300 |
| 04 Nov 2021 | 8.4800 | 8.6700 | 8.2100 | 8.2600 | 8.2600 | 5,910,300 |
| 03 Nov 2021 | 8.6400 | 8.6400 | 8.4250 | 8.5000 | 8.5000 | 4,242,400 |
| 02 Nov 2021 | 8.7100 | 8.7200 | 8.3850 | 8.5000 | 8.5000 | 5,785,100 |
| 01 Nov 2021 | 8.3000 | 9.1800 | 8.3000 | 9.0800 | 9.0800 | 7,695,900 |
| 29 Oct 2021 | 8.7500 | 8.7890 | 8.1400 | 8.2800 | 8.2800 | 8,977,800 |
| 28 Oct 2021 | 8.5820 | 8.8200 | 8.3500 | 8.7500 | 8.7500 | 4,810,100 |
| 27 Oct 2021 | 8.8000 | 8.9000 | 8.5500 | 8.7200 | 8.7200 | 4,991,600 |
| 26 Oct 2021 | 9.3600 | 9.4150 | 8.7100 | 8.8400 | 8.8400 | 6,566,900 |
| 25 Oct 2021 | 9.7140 | 9.7140 | 9.2710 | 9.4300 | 9.4300 | 5,272,600 |
| 22 Oct 2021 | 9.8400 | 10.3700 | 9.4550 | 9.5900 | 9.5900 | 8,997,900 |
| 21 Oct 2021 | 9.5900 | 10.0200 | 9.5700 | 9.7500 | 9.7500 | 6,784,200 |
| 20 Oct 2021 | 9.6650 | 10.0700 | 9.5000 | 9.7700 | 9.7700 | 8,511,700 |
| 19 Oct 2021 | 8.7100 | 9.7700 | 8.7000 | 9.6000 | 9.6000 | 20,150,500 |
| 18 Oct 2021 | 8.4600 | 8.7300 | 8.3600 | 8.5000 | 8.5000 | 7,049,400 |
| 15 Oct 2021 | 8.8600 | 9.0100 | 8.5400 | 8.6200 | 8.6200 | 7,720,500 |
| 14 Oct 2021 | 9.2800 | 9.3700 | 8.8600 | 8.9300 | 8.9300 | 8,155,800 |
| 13 Oct 2021 | 9.2600 | 9.4600 | 9.0650 | 9.4100 | 9.4100 | 5,360,100 |
| 12 Oct 2021 | 8.9300 | 9.2300 | 8.8500 | 9.2300 | 9.2300 | 5,010,300 |
| 11 Oct 2021 | 9.0460 | 9.2150 | 8.6400 | 9.0000 | 9.0000 | 8,297,400 |
| 08 Oct 2021 | 8.2700 | 8.8550 | 8.1200 | 8.7900 | 8.7900 | 10,557,400 |
| 07 Oct 2021 | 7.8030 | 8.3770 | 7.7200 | 8.1700 | 8.1700 | 10,053,500 |
| 06 Oct 2021 | 7.3600 | 7.6000 | 7.2500 | 7.4500 | 7.4500 | 5,507,100 |
| 05 Oct 2021 | 7.2600 | 7.6350 | 7.2600 | 7.4700 | 7.4700 | 6,286,500 |
| 04 Oct 2021 | 7.6550 | 7.6550 | 7.2200 | 7.2600 | 7.2600 | 11,107,700 |
| 01 Oct 2021 | 7.9700 | 8.0490 | 7.6200 | 7.7900 | 7.7900 | 5,838,700 |
| 30 Sep 2021 | 7.7200 | 8.1300 | 7.6600 | 8.0300 | 8.0300 | 5,921,000 |
| 29 Sep 2021 | 7.9600 | 8.0650 | 7.7200 | 7.7300 | 7.7300 | 4,041,700 |
| 28 Sep 2021 | 8.1200 | 8.3050 | 7.9700 | 8.0300 | 8.0300 | 5,429,500 |
| 27 Sep 2021 | 7.8700 | 8.2150 | 7.5500 | 8.2000 | 8.2000 | 9,262,700 |
| 24 Sep 2021 | 8.2800 | 8.3500 | 7.8100 | 7.9500 | 7.9500 | 10,127,700 |
| 23 Sep 2021 | 8.5200 | 8.5700 | 8.2500 | 8.4600 | 8.4600 | 4,716,200 |
| 22 Sep 2021 | 8.3000 | 8.8000 | 8.3000 | 8.5000 | 8.5000 | 6,013,100 |
| 21 Sep 2021 | 8.4100 | 8.4550 | 8.2100 | 8.2600 | 8.2600 | 2,958,300 |
| 20 Sep 2021 | 8.5100 | 8.5900 | 8.2500 | 8.3900 | 8.3900 | 7,293,100 |
| 17 Sep 2021 | 9.1000 | 9.1000 | 8.6600 | 8.7000 | 8.7000 | 6,791,400 |
| 16 Sep 2021 | 8.7600 | 9.0250 | 8.6200 | 8.9100 | 8.9100 | 4,700,600 |
| 15 Sep 2021 | 8.9100 | 8.9700 | 8.6800 | 8.8300 | 8.8300 | 6,660,800 |
| 14 Sep 2021 | 9.1900 | 9.2400 | 8.8700 | 8.9800 | 8.9800 | 4,420,300 |
| 13 Sep 2021 | 9.4900 | 9.5680 | 9.0800 | 9.2600 | 9.2600 | 5,399,600 |
| 10 Sep 2021 | 9.9300 | 10.0600 | 9.5400 | 9.5900 | 9.5900 | 3,083,900 |
| 09 Sep 2021 | 9.3300 | 9.8450 | 9.3100 | 9.7800 | 9.7800 | 4,693,000 |
| 08 Sep 2021 | 10.1700 | 10.1800 | 9.4800 | 9.6100 | 9.6100 | 7,507,600 |
| 07 Sep 2021 | 10.0000 | 10.6100 | 9.9000 | 10.1800 | 10.1800 | 9,366,900 |
| 03 Sep 2021 | 9.8400 | 10.0950 | 9.7800 | 9.9700 | 9.9700 | 4,176,500 |
| 02 Sep 2021 | 10.0700 | 10.2000 | 9.7300 | 9.9200 | 9.9200 | 8,649,500 |
| 01 Sep 2021 | 9.1900 | 10.2000 | 9.1800 | 9.9300 | 9.9300 | 14,009,800 |
| 31 Aug 2021 | 8.9700 | 9.2270 | 8.7900 | 9.0600 | 9.0600 | 7,605,600 |
| 30 Aug 2021 | 8.5400 | 8.7500 | 8.2800 | 8.6900 | 8.6900 | 7,937,700 |
| 27 Aug 2021 | 9.0180 | 9.0180 | 8.5600 | 8.6600 | 8.6600 | 11,620,300 |
| 26 Aug 2021 | 9.3400 | 9.5000 | 9.1550 | 9.2200 | 9.2200 | 8,158,000 |
| *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.
