Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iQIYI, Inc. - American Depositary Shares (NQ:IQ)

2.190 -0.040 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 2.240 2.240 2.130 2.190 29,210,856 -0.04(-1.79%)
Apr 01, 2025 2.270 2.310 2.210 2.230 31,214,096 -0.03(-1.33%)
Mar 31, 2025 2.200 2.270 2.180 2.260 39,195,248 +0.01(+0.44%)
Mar 28, 2025 2.390 2.415 2.240 2.250 35,432,416 -0.12(-5.06%)
Mar 27, 2025 2.250 2.470 2.250 2.370 63,579,028 +0.13(+5.80%)
Mar 26, 2025 2.220 2.330 2.210 2.240 32,244,466 +0.03(+1.36%)
Mar 25, 2025 2.210 2.260 2.170 2.210 25,059,888 +0.01(+0.45%)
Mar 24, 2025 2.310 2.310 2.180 2.200 27,253,696 -0.08(-3.51%)
Mar 21, 2025 2.310 2.320 2.220 2.280 41,383,844 -0.09(-3.80%)
Mar 20, 2025 2.490 2.525 2.340 2.370 56,395,052 -0.11(-4.44%)
Mar 19, 2025 2.520 2.540 2.420 2.480 34,888,000 -0.01(-0.40%)
Mar 18, 2025 2.520 2.530 2.420 2.490 33,349,084 +0.00(+0.00%)
Mar 17, 2025 2.350 2.530 2.350 2.490 44,348,592 +0.14(+5.96%)
Mar 14, 2025 2.340 2.400 2.320 2.350 19,153,260 +0.07(+3.07%)
Mar 13, 2025 2.180 2.310 2.175 2.280 41,953,336 +0.06(+2.93%)
Mar 12, 2025 2.280 2.280 2.160 2.215 29,549,586 -0.08(-3.70%)
Mar 11, 2025 2.310 2.350 2.230 2.300 34,822,060 +0.04(+1.77%)
Mar 10, 2025 2.330 2.355 2.210 2.260 33,868,956 -0.09(-3.83%)
Mar 07, 2025 2.300 2.430 2.280 2.350 28,075,496 +0.03(+1.29%)
Mar 06, 2025 2.320 2.410 2.255 2.320 35,253,892 +0.00(+0.00%)
Mar 05, 2025 2.160 2.330 2.165 2.320 46,525,804 +0.18(+8.41%)
Mar 04, 2025 2.020 2.170 2.000 2.140 29,739,908 +0.12(+5.94%)
Mar 03, 2025 2.100 2.110 2.000 2.020 21,529,588 -0.06(-2.88%)
Feb 28, 2025 2.080 2.150 2.060 2.080 24,774,058 -0.08(-3.70%)
Feb 27, 2025 2.110 2.200 2.080 2.160 34,360,944 +0.05(+2.37%)
Feb 26, 2025 2.160 2.200 2.100 2.110 20,630,040 +0.02(+0.96%)
Feb 25, 2025 2.130 2.160 2.080 2.090 19,197,820 -0.01(-0.48%)
Feb 24, 2025 2.180 2.190 2.040 2.100 43,366,620 -0.15(-6.87%)
Feb 21, 2025 2.260 2.390 2.250 2.255 53,324,860 +0.07(+3.44%)
Feb 20, 2025 2.185 2.260 2.100 2.180 74,174,224 -0.24(-9.92%)
Feb 19, 2025 2.350 2.490 2.250 2.420 25,292,816 +0.11(+4.99%)
Feb 18, 2025 2.410 2.415 2.260 2.305 35,718,704 -0.23(-9.25%)
Feb 14, 2025 2.690 2.730 2.480 2.540 37,994,960 +0.02(+0.79%)
Feb 13, 2025 2.460 2.600 2.450 2.520 27,999,116 -0.01(-0.40%)
Feb 12, 2025 2.300 2.600 2.270 2.530 52,751,744 +0.24(+10.48%)
Feb 11, 2025 2.360 2.370 2.270 2.290 21,096,290 -0.11(-4.58%)
Feb 10, 2025 2.450 2.540 2.390 2.400 28,079,264 +0.02(+0.84%)
Feb 07, 2025 2.400 2.450 2.320 2.380 30,737,310 +0.05(+2.15%)
Feb 06, 2025 2.270 2.405 2.230 2.330 44,028,112 +0.16(+7.37%)
Feb 05, 2025 2.170 2.230 2.140 2.170 18,798,478 -0.04(-1.81%)
Feb 04, 2025 2.170 2.290 2.150 2.210 34,467,624 +0.12(+5.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.