iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 7.20 | 7.51 | 6.89 | 7.09 | 7.09 | 14,641,518 |
| 22 Mar 2023 | 7.09 | 7.14 | 6.84 | 6.92 | 6.92 | 5,840,500 |
| 21 Mar 2023 | 7.01 | 7.15 | 6.71 | 6.95 | 6.95 | 8,780,300 |
| 20 Mar 2023 | 6.47 | 7.09 | 6.33 | 6.84 | 6.84 | 10,402,200 |
| 17 Mar 2023 | 7.16 | 7.19 | 6.72 | 6.79 | 6.79 | 19,824,000 |
| 16 Mar 2023 | 6.90 | 7.14 | 6.80 | 7.11 | 7.11 | 8,662,100 |
| 15 Mar 2023 | 6.93 | 7.14 | 6.62 | 6.92 | 6.92 | 12,976,600 |
| 14 Mar 2023 | 7.09 | 7.36 | 6.98 | 7.19 | 7.19 | 9,564,200 |
| 13 Mar 2023 | 7.19 | 7.34 | 7.04 | 7.18 | 7.18 | 9,295,100 |
| 10 Mar 2023 | 7.15 | 7.43 | 7.06 | 7.31 | 7.31 | 9,881,800 |
| 09 Mar 2023 | 7.28 | 7.43 | 7.11 | 7.19 | 7.19 | 16,254,100 |
| 08 Mar 2023 | 7.46 | 7.60 | 7.16 | 7.52 | 7.52 | 7,954,700 |
| 07 Mar 2023 | 7.47 | 7.76 | 7.32 | 7.55 | 7.55 | 10,759,600 |
| 06 Mar 2023 | 7.80 | 7.86 | 7.53 | 7.59 | 7.59 | 13,351,900 |
| 03 Mar 2023 | 7.44 | 7.73 | 7.22 | 7.70 | 7.70 | 17,164,300 |
| 02 Mar 2023 | 6.83 | 7.42 | 6.78 | 7.41 | 7.41 | 29,375,900 |
| 01 Mar 2023 | 6.95 | 7.31 | 6.47 | 6.85 | 6.85 | 52,849,500 |
| 28 Feb 2023 | 7.60 | 7.84 | 7.51 | 7.73 | 7.73 | 14,068,100 |
| 27 Feb 2023 | 7.29 | 7.75 | 7.29 | 7.69 | 7.69 | 12,087,600 |
| 24 Feb 2023 | 6.87 | 7.41 | 6.85 | 7.37 | 7.37 | 15,938,400 |
| 23 Feb 2023 | 7.45 | 7.76 | 7.07 | 7.09 | 7.09 | 20,429,000 |
| 22 Feb 2023 | 7.81 | 7.97 | 6.83 | 7.32 | 7.32 | 33,000,500 |
| 21 Feb 2023 | 6.80 | 7.46 | 6.74 | 7.24 | 7.24 | 18,553,600 |
| 17 Feb 2023 | 7.01 | 7.16 | 6.93 | 6.95 | 6.95 | 6,823,000 |
| 16 Feb 2023 | 7.26 | 7.43 | 7.15 | 7.20 | 7.20 | 8,630,000 |
| 15 Feb 2023 | 7.48 | 7.77 | 6.99 | 7.48 | 7.48 | 14,177,100 |
| 14 Feb 2023 | 7.34 | 7.47 | 7.14 | 7.28 | 7.28 | 13,353,000 |
| 13 Feb 2023 | 7.68 | 7.99 | 7.49 | 7.52 | 7.52 | 15,861,900 |
| 10 Feb 2023 | 7.30 | 7.80 | 7.23 | 7.45 | 7.45 | 17,827,500 |
| 09 Feb 2023 | 7.40 | 7.78 | 7.38 | 7.61 | 7.61 | 17,195,900 |
| 08 Feb 2023 | 7.32 | 7.52 | 6.80 | 7.02 | 7.02 | 17,132,300 |
| 07 Feb 2023 | 7.17 | 7.79 | 7.11 | 7.37 | 7.37 | 19,971,300 |
| 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 | 15,304,300 |
| 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 | 15,878,400 |
| 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 | 22,761,500 |
| 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 | 15,507,900 |
| 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 | 22,648,400 |
| 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 | 25,577,600 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
