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 Low Price High Price Open Price Close Price Last Traded
-0.6901 -2.88% 23.2499 23.20 23.79 23.54 23.94 15:28:25
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
Jul 06 2020 23.94 0.12 0.5% 24.96 25.665 23.44 14,868,336
Jul 02 2020 23.82 0.68 2.94% 23.71 24.54 23.30 6,547,557
Jul 01 2020 23.14 -0.05 -0.22% 23.34 23.93 23.00 3,330,813
Jun 30 2020 23.19 -0.07 -0.3% 23.44 23.53 22.95 4,877,362
Jun 29 2020 23.26 0.54 2.38% 22.79 23.50 22.31 5,914,047
Jun 26 2020 22.72 0.15 0.66% 22.79 23.18 22.11 5,353,978
Jun 25 2020 22.57 -0.35 -1.53% 21.96 22.99 21.85 7,274,796
Jun 24 2020 22.92 -0.83 -3.49% 22.99 23.49 22.00 17,558,291
Jun 23 2020 23.75 -0.54 -2.22% 24.35 24.81 23.535 9,920,186
Jun 22 2020 24.29 -0.17 -0.7% 24.40 24.68 23.15 10,492,049
Jun 19 2020 24.46 -0.36 -1.45% 24.89 26.32 23.82 18,363,010
Jun 18 2020 24.82 0.09 0.36% 24.07 25.00 23.8401 10,654,861
Jun 17 2020 24.73 0.63 2.61% 23.02 25.24 22.70 23,346,724
Jun 16 2020 24.10 4.95 25.85% 25.93 26.395 22.595 70,682,270
Jun 15 2020 19.15 1.35 7.58% 17.48 19.47 17.00 12,275,037
Jun 12 2020 17.80 -0.04 -0.22% 18.03 18.635 17.56 7,102,838
Jun 11 2020 17.84 -0.41 -2.25% 17.60 18.00 17.44 6,960,172
Jun 10 2020 18.25 0.16 0.88% 18.20 18.50 18.10 4,509,601
Jun 09 2020 18.09 0.55 3.14% 17.49 18.3799 17.11 5,581,945
Jun 08 2020 17.54 -0.52 -2.88% 18.22 18.5201 17.40 8,120,417
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.