iQiyi Historical Data - IQ

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
iQiyi Inc IQ NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 26.93 0.00 0.00 0.00 26.93 05:37:51
more quote information »

IQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

IQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 26.93 -0.25 -0.92% 27.42 27.39 26.75 4,020,419
Feb 13 2020 27.18 0.11 0.41% 26.50 27.44 26.02 8,528,064
Feb 12 2020 27.07 0.80 3.05% 26.79 27.50 26.54 11,538,560
Feb 11 2020 26.27 0.97 3.83% 26.01 26.975 25.48 10,859,828
Feb 10 2020 25.30 0.68 2.76% 24.62 25.47 24.6461 8,909,338
Feb 07 2020 24.62 -0.18 -0.73% 24.70 25.10 24.32 4,126,128
Feb 06 2020 24.80 1.02 4.29% 23.98 25.115 23.81 10,640,002
Feb 05 2020 23.78 -0.36 -1.49% 24.66 24.97 23.56 5,807,579
Feb 04 2020 24.1398 0.29 1.22% 24.78 25.00 23.99 6,428,333
Feb 03 2020 23.85 1.61 7.24% 23.00 24.65 22.20 13,397,391
Jan 31 2020 22.24 -0.19 -0.85% 22.37 22.45 21.80 5,843,446
Jan 30 2020 22.43 -0.10 -0.44% 22.00 22.75 21.87 4,774,623
Jan 29 2020 22.53 0.02 0.09% 22.72 22.98 22.31 6,099,351
Jan 28 2020 22.51 0.53 2.41% 22.40 22.80 21.91 6,676,469
Jan 27 2020 21.98 0.09 0.41% 20.81 22.24 20.4221 7,752,338
Jan 24 2020 21.89 -2.04 -8.52% 23.90 24.13 21.51 15,400,694
Jan 23 2020 23.93 -0.18 -0.75% 23.80 24.10 23.60 4,252,010
Jan 22 2020 24.11 0.11 0.46% 24.29 25.14 24.00 10,448,723
Jan 21 2020 24.00 0.09 0.38% 23.19 24.00 22.80 7,153,503
See More Historical Prices »


Your Recent History
NASDAQ
IQ
iQiyi
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.