IQ

iQiyi Historical Data

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 Last Traded
0.23 2.06% 11.39 19:40:46
Open Price Low Price High Price Close Price Prev Close
11.2535 11.13 11.73 11.41 11.16
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
Aug 02 2021 11.41 0.25 2.24% 11.2535 11.73 11.13 8,318,957
Jul 30 2021 11.16 -0.18 -1.59% 11.33 11.42 11.085 6,616,415
Jul 29 2021 11.34 -0.33 -2.83% 11.95 12.00 11.16 8,396,860
Jul 28 2021 11.67 0.95 8.86% 11.12 11.73 11.114 10,664,114
Jul 27 2021 10.72 -0.20 -1.83% 10.56 11.15 10.33 13,242,875
Jul 26 2021 10.92 -0.40 -3.53% 10.75 11.615 10.44 11,812,926
Jul 23 2021 11.32 -0.81 -6.68% 11.83 11.92 11.21 13,997,830
Jul 22 2021 12.13 -0.26 -2.1% 12.44 12.47 12.01 4,706,452
Jul 21 2021 12.39 0.02 0.16% 12.44 12.62 12.23 7,792,283
Jul 20 2021 12.37 0.08 0.65% 12.31 12.4499 11.9699 3,708,684
Jul 19 2021 12.29 -0.02 -0.16% 12.04 12.38 11.90 7,471,333
Jul 16 2021 12.31 -0.42 -3.3% 12.73 12.7899 12.18 7,857,707
Jul 15 2021 12.73 0.18 1.43% 12.52 12.9083 12.32 5,593,008
Jul 14 2021 12.55 -0.60 -4.56% 13.19 13.33 12.49 9,231,724
Jul 13 2021 13.15 0.02 0.15% 13.38 13.725 13.06 8,772,919
Jul 12 2021 13.13 -0.06 -0.45% 13.26 13.26 12.76 6,265,451
Jul 09 2021 13.19 0.23 1.77% 13.29 13.29 12.80 8,081,386
Jul 08 2021 12.96 -0.53 -3.93% 13.0539 13.26 12.80 11,740,050
Jul 07 2021 13.49 -0.91 -6.32% 14.51 14.59 13.39 9,264,384
Jul 06 2021 14.40 -0.57 -3.81% 14.69 14.82 14.11 9,967,094
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.