1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. iQiyi Inc (IQ)
  7. Historical

IQ

iQiyi Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
iQiyi Inc IQ NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
1.05 12.35% 9.5497 13:54:53
Open Price Low Price High Price Close Price Prev Close
8.71 8.70 9.77 8.50
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
Oct 18 2021 8.50 -0.12 -1.39% 8.54 8.73 8.36 7,046,872
Oct 15 2021 8.62 -0.31 -3.47% 8.86 9.01 8.54 7,719,785
Oct 14 2021 8.93 -0.48 -5.1% 9.28 9.37 8.86 8,154,629
Oct 13 2021 9.41 0.18 1.95% 9.26 9.455 9.07 5,359,695
Oct 12 2021 9.23 0.23 2.56% 8.93 9.23 8.85 5,007,478
Oct 11 2021 9.00 0.21 2.39% 9.046 9.215 8.64 8,292,950
Oct 08 2021 8.79 0.62 7.59% 8.27 8.855 8.12 10,520,439
Oct 07 2021 8.17 0.72 9.66% 7.803 8.3767 7.72 10,049,325
Oct 06 2021 7.45 -0.02 -0.27% 7.36 7.60 7.25 5,500,009
Oct 05 2021 7.47 0.21 2.89% 7.32 7.635 7.26 6,284,482
Oct 04 2021 7.26 -0.53 -6.8% 7.655 7.68 7.22 11,101,952
Oct 01 2021 7.79 -0.24 -2.99% 7.97 8.049 7.62 5,835,761
Sep 30 2021 8.03 0.30 3.88% 7.72 8.13 7.66 5,920,667
Sep 29 2021 7.73 -0.30 -3.74% 7.96 8.065 7.72 4,033,555
Sep 28 2021 8.03 -0.17 -2.07% 8.14 8.305 7.97 5,384,935
Sep 27 2021 8.20 0.25 3.14% 7.87 8.215 7.55 9,251,858
Sep 24 2021 7.95 -0.51 -6.03% 8.28 8.35 7.81 10,122,325
Sep 23 2021 8.46 -0.04 -0.47% 8.52 8.57 8.25 4,714,859
Sep 22 2021 8.50 0.24 2.91% 8.30 8.80 8.30 5,976,028
Sep 21 2021 8.26 -0.13 -1.55% 8.41 8.46 8.21 2,954,409
Sep 20 2021 8.39 -0.31 -3.56% 8.51 8.59 8.25 7,289,985
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.