New Zealand markets open in 9 hours 29 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.8000-0.0700 (-1.44%)
At close: 04:00PM EST
4.8700 +0.07 (+1.46%)
Pre-market: 06:27AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20224.85005.08004.75004.80004.80005,948,900
14 Jan 20224.69004.87004.62804.87004.87005,269,000
13 Jan 20224.83004.92004.62004.64004.64007,241,300
12 Jan 20225.07005.19204.85004.92004.92009,141,800
11 Jan 20224.58004.98504.51004.92004.92009,182,400
10 Jan 20224.40004.68004.21704.61004.610010,906,200
07 Jan 20224.31004.68004.22204.43004.430014,886,500
06 Jan 20224.30004.39503.93004.24004.240013,749,400
05 Jan 20224.18004.64504.15004.19004.19007,635,600
04 Jan 20224.52004.53004.08004.31004.31008,578,400
03 Jan 20224.61004.74004.36004.54004.54006,258,900
31 Dec 20214.50004.79004.46004.56004.56007,817,300
30 Dec 20214.04004.89003.99004.70004.700018,363,200
29 Dec 20214.20004.21003.98004.03004.030016,455,900
28 Dec 20214.51004.62004.24004.31004.310010,655,500
27 Dec 20214.86005.00004.55004.59004.59006,172,500
23 Dec 20214.93004.97004.71004.91004.91005,925,400
22 Dec 20214.94005.11004.86505.01005.01007,049,800
21 Dec 20214.61005.26004.58005.16005.160011,135,400
20 Dec 20214.59004.70004.41004.52004.52007,024,300
17 Dec 20214.37004.79004.25004.78004.780010,483,100
16 Dec 20214.57004.82004.51004.57004.57007,089,000
15 Dec 20214.73004.75004.23004.52004.520013,808,500
14 Dec 20214.75004.93004.64004.69004.69008,920,500
13 Dec 20215.02005.06504.67004.86004.86008,372,400
10 Dec 20215.03005.16504.85005.11005.110012,708,600
09 Dec 20215.40005.52504.93004.97004.97008,768,500
08 Dec 20215.30005.63005.04005.46005.46007,947,500
07 Dec 20215.18505.40005.13005.35005.35009,537,000
06 Dec 20214.70005.08004.58004.99004.990013,485,000
03 Dec 20215.34005.34504.66004.71004.710023,411,100
02 Dec 20215.69005.86005.41005.59005.590010,204,700
01 Dec 20216.26006.42005.60005.65005.650013,034,400
30 Nov 20216.32006.58306.11006.24006.240016,473,800
29 Nov 20216.47006.57006.29006.38006.38005,725,800
26 Nov 20216.40006.54006.21006.54006.54008,287,600
24 Nov 20216.61006.86006.48006.79006.790010,074,400
23 Nov 20216.65006.78706.45006.64006.64009,353,500
22 Nov 20216.88006.94006.51006.65006.650014,496,300
19 Nov 20216.98007.19006.90006.90006.90009,877,100
18 Nov 20216.91007.22006.87006.96006.960010,288,900
17 Nov 20218.16608.22007.00007.11007.110032,752,900
16 Nov 20218.78508.86008.35008.59008.59007,658,400
15 Nov 20219.11009.14008.55508.68008.68005,991,700
12 Nov 20218.80009.15008.73009.09009.09006,645,100
11 Nov 20218.53009.18008.52008.99008.99008,482,500
10 Nov 20218.33008.80008.21008.25008.250010,402,500
09 Nov 20218.10008.53908.09008.20008.20006,726,500
08 Nov 20218.20008.29008.01008.11008.11005,911,600
05 Nov 20218.22008.29007.96008.11008.11007,153,300
04 Nov 20218.48008.67008.21008.26008.26005,910,300
03 Nov 20218.64008.64008.42508.50008.50004,242,400
02 Nov 20218.71008.72008.38508.50008.50005,785,100
01 Nov 20218.30009.18008.30009.08009.08007,695,900
29 Oct 20218.75008.78908.14008.28008.28008,977,800
28 Oct 20218.58208.82008.35008.75008.75004,810,100
27 Oct 20218.80008.90008.55008.72008.72004,991,600
26 Oct 20219.36009.41508.71008.84008.84006,566,900
25 Oct 20219.71409.71409.27109.43009.43005,272,600
22 Oct 20219.840010.37009.45509.59009.59008,997,900
21 Oct 20219.590010.02009.57009.75009.75006,784,200
20 Oct 20219.665010.07009.50009.77009.77008,511,700
19 Oct 20218.71009.77008.70009.60009.600020,150,500
18 Oct 20218.46008.73008.36008.50008.50007,049,400
15 Oct 20218.86009.01008.54008.62008.62007,720,500
14 Oct 20219.28009.37008.86008.93008.93008,155,800
13 Oct 20219.26009.46009.06509.41009.41005,360,100
12 Oct 20218.93009.23008.85009.23009.23005,010,300
11 Oct 20219.04609.21508.64009.00009.00008,297,400
08 Oct 20218.27008.85508.12008.79008.790010,557,400
07 Oct 20217.80308.37707.72008.17008.170010,053,500
06 Oct 20217.36007.60007.25007.45007.45005,507,100
05 Oct 20217.26007.63507.26007.47007.47006,286,500
04 Oct 20217.65507.65507.22007.26007.260011,107,700
01 Oct 20217.97008.04907.62007.79007.79005,838,700
30 Sep 20217.72008.13007.66008.03008.03005,921,000
29 Sep 20217.96008.06507.72007.73007.73004,041,700
28 Sep 20218.12008.30507.97008.03008.03005,429,500
27 Sep 20217.87008.21507.55008.20008.20009,262,700
24 Sep 20218.28008.35007.81007.95007.950010,127,700
23 Sep 20218.52008.57008.25008.46008.46004,716,200
22 Sep 20218.30008.80008.30008.50008.50006,013,100
21 Sep 20218.41008.45508.21008.26008.26002,958,300
20 Sep 20218.51008.59008.25008.39008.39007,293,100
17 Sep 20219.10009.10008.66008.70008.70006,791,400
16 Sep 20218.76009.02508.62008.91008.91004,700,600
15 Sep 20218.91008.97008.68008.83008.83006,660,800
14 Sep 20219.19009.24008.87008.98008.98004,420,300
13 Sep 20219.49009.56809.08009.26009.26005,399,600
10 Sep 20219.930010.06009.54009.59009.59003,083,900
09 Sep 20219.33009.84509.31009.78009.78004,693,000
08 Sep 202110.170010.18009.48009.61009.61007,507,600
07 Sep 202110.000010.61009.900010.180010.18009,366,900
03 Sep 20219.840010.09509.78009.97009.97004,176,500
02 Sep 202110.070010.20009.73009.92009.92008,649,500
01 Sep 20219.190010.20009.18009.93009.930014,009,800
31 Aug 20218.97009.22708.79009.06009.06007,605,600
30 Aug 20218.54008.75008.28008.69008.69007,937,700
27 Aug 20219.01809.01808.56008.66008.660011,620,300
26 Aug 20219.34009.50009.15509.22009.22008,158,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...