iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 2.8700 | 3.4100 | 2.8600 | 3.3400 | 3.3400 | 23,494,400 |
| 01 Dec 2022 | 2.9000 | 3.0600 | 2.8550 | 2.9100 | 2.9100 | 8,763,500 |
| 30 Nov 2022 | 2.9400 | 3.0200 | 2.7000 | 2.9700 | 2.9700 | 35,756,600 |
| 29 Nov 2022 | 2.8400 | 2.9500 | 2.6900 | 2.7000 | 2.7000 | 17,996,900 |
| 28 Nov 2022 | 2.4100 | 2.7600 | 2.4100 | 2.6600 | 2.6600 | 15,731,800 |
| 25 Nov 2022 | 2.3700 | 2.4600 | 2.3400 | 2.4400 | 2.4400 | 7,465,400 |
| 23 Nov 2022 | 2.4900 | 2.6000 | 2.4100 | 2.4800 | 2.4800 | 11,479,800 |
| 22 Nov 2022 | 2.9300 | 2.9800 | 2.3300 | 2.4300 | 2.4300 | 28,236,000 |
| 21 Nov 2022 | 2.7000 | 2.8900 | 2.6500 | 2.8400 | 2.8400 | 16,427,800 |
| 18 Nov 2022 | 2.9000 | 2.9100 | 2.7000 | 2.7800 | 2.7800 | 13,557,700 |
| 17 Nov 2022 | 2.7600 | 3.0300 | 2.7100 | 2.9600 | 2.9600 | 10,285,500 |
| 16 Nov 2022 | 2.9600 | 2.9600 | 2.7800 | 2.8500 | 2.8500 | 15,289,600 |
| 15 Nov 2022 | 2.9000 | 3.2500 | 2.8210 | 3.1000 | 3.1000 | 22,637,100 |
| 14 Nov 2022 | 2.8000 | 2.8400 | 2.5600 | 2.6600 | 2.6600 | 9,991,700 |
| 11 Nov 2022 | 2.3800 | 2.8300 | 2.3400 | 2.7500 | 2.7500 | 22,910,400 |
| 10 Nov 2022 | 2.2000 | 2.3200 | 2.1800 | 2.3100 | 2.3100 | 15,268,300 |
| 09 Nov 2022 | 2.1900 | 2.2000 | 2.0000 | 2.0200 | 2.0200 | 10,982,400 |
| 08 Nov 2022 | 2.3300 | 2.3400 | 2.2000 | 2.2700 | 2.2700 | 11,352,300 |
| 07 Nov 2022 | 2.5400 | 2.6200 | 2.3300 | 2.3700 | 2.3700 | 10,052,700 |
| 04 Nov 2022 | 2.3900 | 2.5200 | 2.2500 | 2.4400 | 2.4400 | 24,208,800 |
| 03 Nov 2022 | 2.0750 | 2.3100 | 2.0100 | 2.1900 | 2.1900 | 15,211,200 |
| 02 Nov 2022 | 2.1800 | 2.2900 | 2.0800 | 2.1400 | 2.1400 | 7,315,900 |
| 01 Nov 2022 | 2.2200 | 2.3900 | 2.1100 | 2.1300 | 2.1300 | 14,029,300 |
| 31 Oct 2022 | 2.0000 | 2.0900 | 1.9900 | 2.0200 | 2.0200 | 6,140,400 |
| 28 Oct 2022 | 1.9600 | 2.0600 | 1.9400 | 2.0500 | 2.0500 | 8,387,900 |
| 27 Oct 2022 | 2.1200 | 2.1500 | 2.0400 | 2.0700 | 2.0700 | 10,596,300 |
| 26 Oct 2022 | 2.1900 | 2.3800 | 2.1700 | 2.2000 | 2.2000 | 14,605,800 |
| 25 Oct 2022 | 2.0200 | 2.2300 | 2.0200 | 2.2000 | 2.2000 | 18,082,900 |
| 24 Oct 2022 | 1.8500 | 2.0100 | 1.6500 | 2.0100 | 2.0100 | 27,883,200 |
| 21 Oct 2022 | 2.0200 | 2.0700 | 1.9400 | 2.0300 | 2.0300 | 19,975,900 |
| 20 Oct 2022 | 2.1100 | 2.2700 | 2.0400 | 2.0700 | 2.0700 | 12,007,700 |
| 19 Oct 2022 | 2.2200 | 2.2200 | 2.0200 | 2.1300 | 2.1300 | 12,669,000 |
| 18 Oct 2022 | 2.4200 | 2.4650 | 2.2400 | 2.2900 | 2.2900 | 10,025,300 |
| 17 Oct 2022 | 2.2700 | 2.4500 | 2.2400 | 2.3400 | 2.3400 | 8,902,600 |
| 14 Oct 2022 | 2.3000 | 2.3650 | 2.1900 | 2.2100 | 2.2100 | 7,593,600 |
| 13 Oct 2022 | 2.1400 | 2.3300 | 2.1000 | 2.2900 | 2.2900 | 10,762,200 |
| 12 Oct 2022 | 2.2900 | 2.3300 | 2.1800 | 2.2600 | 2.2600 | 9,072,700 |
| 11 Oct 2022 | 2.2600 | 2.2800 | 2.1200 | 2.2700 | 2.2700 | 9,948,200 |
| 10 Oct 2022 | 2.4000 | 2.4000 | 2.1500 | 2.2900 | 2.2900 | 20,498,500 |
| 07 Oct 2022 | 2.5100 | 2.5250 | 2.2700 | 2.4500 | 2.4500 | 20,653,900 |
| 06 Oct 2022 | 2.6300 | 2.6700 | 2.5100 | 2.5900 | 2.5900 | 8,352,800 |
| 05 Oct 2022 | 2.8700 | 2.8700 | 2.5700 | 2.6200 | 2.6200 | 11,871,000 |
| 04 Oct 2022 | 2.7200 | 3.0500 | 2.7200 | 2.8800 | 2.8800 | 14,337,100 |
| 03 Oct 2022 | 2.7000 | 2.7700 | 2.6100 | 2.6400 | 2.6400 | 6,023,800 |
| 30 Sept 2022 | 2.7200 | 2.7900 | 2.6850 | 2.7100 | 2.7100 | 7,553,600 |
| 29 Sept 2022 | 2.7800 | 2.8410 | 2.6750 | 2.7700 | 2.7700 | 8,738,800 |
| 28 Sept 2022 | 2.8500 | 2.9000 | 2.7500 | 2.8900 | 2.8900 | 7,213,400 |
| 27 Sept 2022 | 2.9400 | 3.0400 | 2.8800 | 2.9100 | 2.9100 | 5,861,500 |
| 26 Sept 2022 | 2.9500 | 3.0600 | 2.8600 | 2.8800 | 2.8800 | 5,818,200 |
| 23 Sept 2022 | 3.0000 | 3.0200 | 2.8800 | 2.9700 | 2.9700 | 6,925,100 |
| 22 Sept 2022 | 3.1600 | 3.2410 | 3.0500 | 3.0600 | 3.0600 | 7,173,100 |
| 21 Sept 2022 | 3.2100 | 3.2250 | 3.0600 | 3.0800 | 3.0800 | 6,323,200 |
| 20 Sept 2022 | 3.2600 | 3.3650 | 3.2200 | 3.2200 | 3.2200 | 4,759,600 |
| 19 Sept 2022 | 3.0900 | 3.3000 | 3.0900 | 3.2700 | 3.2700 | 6,122,500 |
| 16 Sept 2022 | 3.2700 | 3.2900 | 3.1000 | 3.1300 | 3.1300 | 6,591,000 |
| 15 Sept 2022 | 3.4500 | 3.5000 | 3.3100 | 3.3400 | 3.3400 | 4,852,300 |
| 14 Sept 2022 | 3.3700 | 3.4800 | 3.2100 | 3.4700 | 3.4700 | 7,894,400 |
| 13 Sept 2022 | 3.2800 | 3.4800 | 3.2630 | 3.3500 | 3.3500 | 10,965,100 |
| 12 Sept 2022 | 3.4400 | 3.4900 | 3.3600 | 3.4800 | 3.4800 | 4,183,500 |
| 09 Sept 2022 | 3.4000 | 3.5900 | 3.3400 | 3.3600 | 3.3600 | 7,173,300 |
| 08 Sept 2022 | 3.2700 | 3.4750 | 3.2050 | 3.2800 | 3.2800 | 10,163,700 |
| 07 Sept 2022 | 3.0950 | 3.4400 | 3.0600 | 3.4300 | 3.4300 | 11,159,200 |
| 06 Sept 2022 | 3.5400 | 3.5450 | 3.0300 | 3.0400 | 3.0400 | 16,415,300 |
| 02 Sept 2022 | 3.6800 | 3.7350 | 3.5200 | 3.5300 | 3.5300 | 5,538,500 |
| 01 Sept 2022 | 3.6300 | 3.7200 | 3.4700 | 3.7100 | 3.7100 | 8,102,200 |
| 31 Aug 2022 | 3.6800 | 3.8200 | 3.6050 | 3.6600 | 3.6600 | 9,467,100 |
| 30 Aug 2022 | 3.7950 | 3.8600 | 3.5200 | 3.5500 | 3.5500 | 17,956,300 |
| 29 Aug 2022 | 4.0100 | 4.2500 | 3.8900 | 3.9300 | 3.9300 | 11,134,400 |
| 26 Aug 2022 | 4.2700 | 4.3800 | 3.8600 | 3.9400 | 3.9400 | 17,287,900 |
| 25 Aug 2022 | 3.8300 | 4.0100 | 3.7650 | 3.9700 | 3.9700 | 12,437,800 |
| 24 Aug 2022 | 3.4000 | 3.7800 | 3.3400 | 3.6500 | 3.6500 | 8,671,500 |
| 23 Aug 2022 | 3.6000 | 3.7200 | 3.4200 | 3.4300 | 3.4300 | 8,118,500 |
| 22 Aug 2022 | 3.5900 | 3.7200 | 3.5250 | 3.6200 | 3.6200 | 3,956,400 |
| 19 Aug 2022 | 3.7100 | 3.7200 | 3.5500 | 3.5900 | 3.5900 | 5,098,400 |
| 18 Aug 2022 | 3.7700 | 3.7900 | 3.6100 | 3.7300 | 3.7300 | 3,458,000 |
| 17 Aug 2022 | 3.9600 | 3.9800 | 3.7600 | 3.7700 | 3.7700 | 5,219,600 |
| 16 Aug 2022 | 3.9700 | 4.0600 | 3.9300 | 4.0400 | 4.0400 | 4,485,500 |
| 15 Aug 2022 | 3.9100 | 4.0700 | 3.8500 | 4.0400 | 4.0400 | 5,288,600 |
| 12 Aug 2022 | 3.7600 | 3.9400 | 3.7000 | 3.9200 | 3.9200 | 4,338,700 |
| 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 | 7,515,800 |
| 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 | 10,005,400 |
| 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 | 11,356,000 |
| 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 | 9,485,100 |
| 14 Jul 2022 | 3.9800 | 4.0100 | 3.6900 | 3.7000 | 3.7000 | 9,352,900 |
| *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.
