New Zealand markets close in 3 hours 33 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.9200+0.0400 (+1.03%)
At close: 04:00PM EDT
3.8900 -0.03 (-0.77%)
After hours: 07:58PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20223.76003.94003.70003.92003.92004,337,600
11 Aug 20223.80004.10003.80003.88003.88007,530,100
10 Aug 20223.70003.78503.56003.77003.770016,842,500
09 Aug 20223.92003.92003.66003.67003.67004,592,000
08 Aug 20223.92004.01003.89003.92003.920011,348,000
05 Aug 20223.80003.91003.73503.91003.91007,513,900
04 Aug 20224.13004.26503.86003.90003.90008,351,600
03 Aug 20223.75003.99003.72503.98003.98008,817,500
02 Aug 20223.45003.88003.44003.78003.780014,862,200
01 Aug 20223.68003.69003.46003.55003.550015,231,300
29 Jul 20223.95003.98003.80003.82003.82009,994,200
28 Jul 20224.16004.20003.88004.18004.18009,993,800
27 Jul 20224.24004.26004.08004.24004.24007,214,300
26 Jul 20224.45004.45004.17004.22004.22007,114,100
25 Jul 20224.45004.49004.26504.40004.40007,966,000
22 Jul 20224.47004.78004.38004.44004.440011,355,500
21 Jul 20224.32004.59004.29004.57004.570014,013,900
20 Jul 20224.24004.42004.21004.32004.320012,887,400
19 Jul 20224.15004.41004.09004.29004.290020,367,900
18 Jul 20223.99004.10003.85003.91003.910016,214,000
15 Jul 20223.65003.68003.47003.66003.66009,477,600
14 Jul 20223.98004.01003.69003.70003.70009,352,900
13 Jul 20223.89004.14003.81004.01004.010012,441,700
12 Jul 20223.95004.06003.75004.00004.00009,745,100
11 Jul 20224.06004.06003.76003.94003.940012,150,300
08 Jul 20224.21004.29004.10004.21004.21007,236,100
07 Jul 20224.18004.35004.11004.35004.35007,496,300
06 Jul 20224.37004.48004.02004.11004.110010,328,600
05 Jul 20224.28004.49004.15004.48004.48007,228,200
01 Jul 20224.14004.49004.14004.37004.37008,105,000
30 Jun 20224.37004.40004.09004.20004.200010,284,500
29 Jun 20224.43004.50004.31004.43004.43005,808,800
28 Jun 20224.70004.77004.48004.54004.54008,651,500
27 Jun 20224.84004.87004.54004.62004.62007,008,900
24 Jun 20224.65004.86504.56004.73004.73008,827,500
23 Jun 20224.54004.68504.42004.56004.56008,693,900
22 Jun 20224.54004.68004.40004.41004.41009,795,400
21 Jun 20224.55004.73004.45004.62004.620012,558,600
17 Jun 20224.59004.59004.18004.48504.485014,328,600
16 Jun 20224.32004.45004.15504.36004.360010,365,800
15 Jun 20224.62004.78004.45004.56004.560019,211,600
14 Jun 20224.11004.70004.07004.67004.670022,857,200
13 Jun 20224.05004.17003.82003.90003.900012,283,700
10 Jun 20224.55004.68004.23004.25004.250013,801,200
09 Jun 20224.73004.73604.49004.54004.540013,092,300
08 Jun 20225.00005.18504.83005.01005.010021,462,200
07 Jun 20224.50004.93004.47004.91004.910016,633,500
06 Jun 20224.29004.83004.28004.56004.560029,943,000
03 Jun 20224.21004.29003.98004.05004.050011,256,800
02 Jun 20223.98004.37003.96704.32004.320014,136,800
01 Jun 20224.10004.25003.92004.02004.020015,456,400
31 May 20224.15004.24503.90004.10004.100022,813,200
27 May 20224.03004.05003.75003.98003.980022,756,300
26 May 20223.89003.96003.71003.91003.910029,851,600
25 May 20223.56003.66003.41003.58003.580013,292,300
24 May 20223.84003.84003.34003.41003.410014,708,100
23 May 20224.11004.21003.84004.00004.000014,407,700
20 May 20224.23004.57203.96004.11004.110027,769,300
19 May 20223.80004.12003.76004.07004.070018,166,200
18 May 20223.52004.02003.52003.76003.760027,732,000
17 May 20223.64004.14003.59003.68003.680041,715,300
16 May 20223.08503.77003.04003.41003.410030,751,400
13 May 20222.82003.12002.82002.97002.970015,260,700
12 May 20222.63002.85002.45002.74002.740018,705,500
11 May 20223.07003.17002.64002.66002.660016,391,800
10 May 20223.01003.19002.90003.02003.020013,575,400
09 May 20223.07003.11002.79002.86002.860014,278,000
06 May 20223.35003.35503.04003.21003.210011,856,400
05 May 20223.71003.84003.26003.38003.380014,192,800
04 May 20223.57003.92003.42003.90003.900011,152,100
03 May 20223.69003.84003.55003.63003.630010,703,100
02 May 20223.52003.73003.41003.69003.690017,208,000
29 Apr 20223.84003.96003.55003.56003.560023,570,400
28 Apr 20223.36503.39503.11003.34003.340010,628,100
27 Apr 20223.27003.58503.17003.33003.330018,866,400
26 Apr 20223.26003.28003.01003.22003.220020,146,900
25 Apr 20223.03003.26002.89003.20003.200027,712,900
22 Apr 20223.25003.46003.16003.25003.250032,267,500
21 Apr 20223.76003.84003.15003.20003.200037,594,500
20 Apr 20223.89004.06003.73003.76003.760029,978,300
19 Apr 20223.75004.07003.67004.03004.030028,852,800
18 Apr 20224.08004.08003.66003.73003.730015,607,600
14 Apr 20224.30004.36004.12004.12004.120025,193,500
13 Apr 20224.35004.50004.15004.32004.320025,909,000
12 Apr 20224.54004.79004.25004.25004.250027,657,600
11 Apr 20224.24004.49004.08004.44004.440032,642,600
08 Apr 20224.63004.63004.33004.36004.360028,185,400
07 Apr 20225.19005.19004.45004.63004.630040,501,000
06 Apr 20225.23005.33004.95005.26005.260030,377,600
05 Apr 20225.55205.70005.22305.36005.360028,695,800
04 Apr 20225.14005.64005.05005.58005.580040,071,800
01 Apr 20225.13005.27004.70004.78004.780032,998,900
31 Mar 20224.60004.75004.46004.54004.540029,441,500
30 Mar 20224.86005.61004.78005.04005.040031,897,200
29 Mar 20225.04005.21004.83005.02005.020041,698,100
28 Mar 20224.39004.72004.38004.72004.720017,932,000
25 Mar 20224.51004.54004.18004.31004.310022,950,400
24 Mar 20224.72004.95004.26004.77004.770036,343,600
23 Mar 20224.07005.16003.85004.68004.680071,449,100
22 Mar 20223.63004.44003.50304.18004.180041,412,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...