IQ

iQiyi Historical Data

IQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 4.80 -0.07 -1.44% 4.85 5.08 4.75 5,948,895
Jan 17 2022 4.87 0.00 +0.00% 4.69 4.87 4.628 0
Jan 14 2022 4.87 0.23 4.96% 4.69 4.87 4.628 5,268,952
Jan 13 2022 4.64 -0.28 -5.69% 4.83 4.92 4.62 7,237,775
Jan 12 2022 4.92 0.00 0.0% 5.07 5.192 4.85 9,138,454
Jan 11 2022 4.92 0.31 6.72% 4.58 4.985 4.51 9,178,887
Jan 10 2022 4.61 0.18 4.06% 4.40 4.68 4.2173 10,905,069
Jan 07 2022 4.43 0.19 4.48% 4.31 4.68 4.222 14,887,153
Jan 06 2022 4.24 0.05 1.19% 4.30 4.395 3.93 13,744,922
Jan 05 2022 4.19 -0.12 -2.78% 4.18 4.645 4.15 7,624,388
Jan 04 2022 4.31 -0.23 -5.07% 4.52 4.53 4.08 8,577,285
Jan 03 2022 4.54 -0.02 -0.44% 4.61 4.74 4.36 6,259,883
Dec 31 2021 4.56 -0.14 -2.98% 4.50 4.79 4.46 7,817,352
Dec 30 2021 4.70 0.67 16.63% 4.04 4.89 3.99 18,305,511
Dec 29 2021 4.03 -0.28 -6.5% 4.20 4.21 3.98 16,450,226
Dec 28 2021 4.31 -0.28 -6.1% 4.51 4.62 4.24 10,656,844
Dec 27 2021 4.59 -0.32 -6.52% 4.86 5.00 4.55 6,174,343
Dec 24 2021 4.91 0.00 +0.00% 4.93 4.97 4.71 0
Dec 23 2021 4.91 -0.10 -2.0% 4.93 4.97 4.71 5,923,723
Dec 22 2021 5.01 -0.15 -2.91% 4.94 5.11 4.865 7,046,319
Dec 21 2021 5.16 0.64 14.16% 4.61 5.2599 4.58 11,131,342
Dec 20 2021 4.52 -0.26 -5.44% 4.59 4.70 4.41 7,023,454
Dec 17 2021 4.78 0.21 4.6% 4.3699 4.79 4.25 10,483,172
Dec 16 2021 4.57 0.05 1.11% 4.57 4.82 4.51 7,086,472
Dec 15 2021 4.52 -0.17 -3.62% 4.73 4.75 4.23 13,803,106
Dec 14 2021 4.69 -0.17 -3.5% 4.75 4.93 4.64 8,919,883
Dec 13 2021 4.86 -0.25 -4.89% 5.02 5.065 4.67 8,369,993
Dec 10 2021 5.11 0.14 2.82% 5.05 5.165 4.85 12,710,002
Dec 09 2021 4.97 -0.49 -8.97% 5.40 5.525 4.93 8,760,825
Dec 08 2021 5.46 0.11 2.06% 5.30 5.63 5.04 7,941,871
Dec 07 2021 5.35 0.36 7.21% 5.20 5.40 5.13 9,517,900
Dec 06 2021 4.99 0.28 5.94% 4.70 5.08 4.58 13,480,924
Dec 03 2021 4.71 -0.88 -15.74% 5.34 5.345 4.66 23,415,678
Dec 02 2021 5.59 -0.06 -1.06% 5.69 5.86 5.41 10,222,642
Dec 01 2021 5.65 -0.59 -9.46% 6.26 6.42 5.60 13,042,519
Nov 30 2021 6.24 -0.14 -2.19% 6.32 6.583 6.11 16,470,217
Nov 29 2021 6.38 -0.16 -2.45% 6.47 6.57 6.29 5,722,294
Nov 26 2021 6.54 0.00 +0.00% 6.40 6.54 6.21 0
Nov 26 2021 6.54 -0.25 -3.68% 6.40 6.54 6.21 8,287,635
Nov 25 2021 6.79 0.00 +0.00% 6.61 6.86 6.48 0
Nov 24 2021 6.79 0.15 2.26% 6.61 6.86 6.48 10,065,964
Nov 23 2021 6.64 -0.01 -0.15% 6.65 6.7865 6.45 9,354,191
Nov 22 2021 6.65 -0.25 -3.62% 6.96 6.96 6.51 14,496,814
Nov 19 2021 6.90 -0.06 -0.86% 6.95 7.19 6.90 9,864,852
Nov 18 2021 6.96 -0.15 -2.11% 6.91 7.22 6.87 10,402,399
Nov 17 2021 7.11 0.00 +0.00% 8.16 8.22 7.00 0
Nov 17 2021 7.11 -1.48 -17.23% 8.16 8.22 7.00 32,668,848
Nov 16 2021 8.59 -0.09 -1.04% 8.785 8.81 8.35 7,560,514
Nov 15 2021 8.68 -0.41 -4.51% 9.18 9.18 8.555 5,983,499
Nov 12 2021 9.09 0.10 1.11% 8.80 9.15 8.73 6,643,463
Nov 11 2021 8.99 0.74 8.97% 8.53 9.18 8.52 8,463,835
Nov 10 2021 8.25 0.05 0.61% 8.33 8.80 8.21 10,391,273
Nov 09 2021 8.20 0.09 1.11% 8.10 8.5392 8.09 6,718,145
Nov 08 2021 8.11 0.00 0.0% 8.20 8.29 8.01 5,905,688
Nov 05 2021 8.11 0.00 +0.00% 8.22 8.29 7.96 0
Nov 05 2021 8.11 -0.15 -1.82% 8.22 8.29 7.96 7,153,030
Nov 04 2021 8.26 -0.25 -2.94% 8.48 8.67 8.21 5,907,073
Nov 03 2021 8.51 0.01 0.12% 8.64 8.64 8.425 4,237,289
Nov 02 2021 8.50 -0.58 -6.39% 8.71 8.72 8.385 5,780,591
Nov 01 2021 9.08 0.80 9.66% 8.30 9.18 8.30 7,684,731
Oct 29 2021 8.28 -0.47 -5.37% 8.75 8.7893 8.14 8,975,029
Oct 28 2021 8.75 0.03 0.34% 8.582 8.82 8.35 4,807,639
Oct 27 2021 8.72 -0.12 -1.36% 8.80 8.89 8.55 5,184,427
Oct 26 2021 8.84 -0.59 -6.26% 9.38 9.415 8.71 6,562,257
Oct 25 2021 9.43 -0.16 -1.67% 9.7137 9.7137 9.2705 5,270,028
Oct 22 2021 9.59 -0.16 -1.64% 9.84 10.37 9.455 8,994,837
Oct 21 2021 9.75 -0.02 -0.2% 9.59 10.02 9.57 6,774,041


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.