ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

IQ iQiyi Inc

4.06
0.03 (0.74%)
Pre Market
Last Updated: 07:00:03
Delayed by 15 minutes

IQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 4.03 -0.01 -0.25% 4.05 4.05 3.98 5,934,534
Mar 26 2024 4.04 -0.02 -0.49% 4.05 4.11 4.00 5,178,347
Mar 25 2024 4.06 0.02 0.50% 4.07 4.08 4.015 3,142,098
Mar 22 2024 4.04 -0.03 -0.74% 4.04 4.145 3.96 7,510,318
Mar 21 2024 4.07 -0.09 -2.16% 4.11 4.22 4.07 4,994,848
Mar 20 2024 4.16 0.21 5.32% 4.00 4.16 3.995 6,770,887
Mar 19 2024 3.95 -0.03 -0.75% 3.90 3.99 3.85 5,448,613
Mar 18 2024 3.98 -0.03 -0.62% 4.09 4.09 3.94 5,454,240
Mar 15 2024 4.005 0.00 0.12% 4.00 4.05 3.98 4,985,465
Mar 14 2024 4.00 -0.16 -3.85% 4.11 4.11 3.96 6,799,156
Mar 13 2024 4.16 -0.14 -3.26% 4.26 4.36 4.15 6,970,450
Mar 12 2024 4.30 0.23 5.65% 4.14 4.34 4.105 10,804,500
Mar 11 2024 4.07 0.13 3.30% 4.05 4.175 4.02 7,394,403
Mar 08 2024 3.94 0.17 4.51% 3.80 3.99 3.77 10,373,223
Mar 07 2024 3.77 0.04 0.94% 3.67 3.79 3.65 5,929,876
Mar 06 2024 3.735 0.29 8.26% 3.57 3.7584 3.57 11,000,411
Mar 05 2024 3.45 -0.19 -5.22% 3.58 3.60 3.40 14,674,708
Mar 04 2024 3.64 -0.18 -4.71% 3.82 3.82 3.60 11,763,474
Mar 01 2024 3.82 0.13 3.52% 3.78 3.8557 3.74 9,615,431
Feb 29 2024 3.69 0.03 0.82% 3.70 3.905 3.62 17,190,491
Feb 28 2024 3.66 -0.01 -0.27% 3.89 3.95 3.57 21,197,823
Feb 27 2024 3.67 0.16 4.41% 3.62 3.72 3.55 12,192,851
Feb 26 2024 3.515 0.01 0.14% 3.52 3.54 3.455 6,350,591
Feb 23 2024 3.51 -0.10 -2.77% 3.57 3.63 3.45 8,804,646
Feb 22 2024 3.61 -0.01 -0.28% 3.61 3.65 3.50 8,872,976
Feb 21 2024 3.62 0.04 1.12% 3.65 3.67 3.59 5,819,153
Feb 20 2024 3.58 -0.01 -0.28% 3.55 3.64 3.53 6,590,766
Feb 16 2024 3.59 0.00 0.00% 3.69 3.76 3.59 5,010,315
Feb 15 2024 3.59 0.09 2.57% 3.53 3.60 3.515 5,905,787
Feb 14 2024 3.50 0.23 7.03% 3.37 3.52 3.3601 6,898,010
Feb 13 2024 3.27 -0.22 -6.30% 3.40 3.41 3.25 7,680,068
Feb 12 2024 3.49 0.10 2.95% 3.40 3.54 3.40 5,308,662
Feb 09 2024 3.39 0.02 0.59% 3.38 3.41 3.28 3,825,246
Feb 08 2024 3.37 -0.07 -2.03% 3.46 3.47 3.35 6,037,232
Feb 07 2024 3.44 -0.12 -3.37% 3.49 3.54 3.36 9,576,410
Feb 06 2024 3.56 0.39 12.30% 3.35 3.63 3.34 15,584,936
Feb 05 2024 3.17 -0.10 -3.06% 3.23 3.23 3.06 12,112,677
Feb 02 2024 3.27 -0.02 -0.61% 3.22 3.28 3.17 6,856,369
Feb 01 2024 3.29 -0.06 -1.79% 3.41 3.41 3.22 6,833,840
Jan 31 2024 3.35 -0.01 -0.30% 3.34 3.46 3.31 7,941,815
Jan 30 2024 3.36 -0.10 -2.89% 3.40 3.40 3.33 6,139,058
Jan 29 2024 3.46 -0.07 -1.98% 3.56 3.575 3.42 7,360,745
Jan 26 2024 3.53 -0.05 -1.40% 3.51 3.6086 3.47 6,889,336
Jan 25 2024 3.58 -0.09 -2.45% 3.67 3.71 3.55 9,146,464
Jan 24 2024 3.67 -0.02 -0.54% 3.88 3.92 3.63 14,193,096
Jan 23 2024 3.69 0.05 1.37% 3.79 3.95 3.67 14,416,391
Jan 22 2024 3.64 -0.02 -0.55% 3.52 3.71 3.435 14,882,540
Jan 19 2024 3.66 -0.08 -2.14% 3.67 3.72 3.515 19,273,764
Jan 18 2024 3.74 -0.27 -6.73% 4.06 4.125 3.62 23,849,682
Jan 17 2024 4.01 -0.16 -3.84% 4.04 4.0621 3.96 9,852,925
Jan 16 2024 4.17 -0.29 -6.50% 4.40 4.40 4.11 11,653,844
Jan 12 2024 4.46 -0.03 -0.67% 4.42 4.60 4.42 5,525,964
Jan 11 2024 4.49 0.08 1.81% 4.45 4.53 4.36 7,303,825
Jan 10 2024 4.41 -0.07 -1.56% 4.47 4.55 4.40 7,635,845
Jan 09 2024 4.48 -0.07 -1.54% 4.50 4.555 4.425 6,927,829
Jan 08 2024 4.55 -0.14 -2.99% 4.60 4.60 4.4499 9,709,423
Jan 05 2024 4.69 -0.05 -1.05% 4.72 4.84 4.66 5,411,272
Jan 04 2024 4.74 -0.05 -1.04% 4.74 4.84 4.72 4,375,852
Jan 03 2024 4.79 -0.01 -0.21% 4.75 4.80 4.72 7,225,617
Jan 02 2024 4.80 -0.08 -1.64% 4.76 4.89 4.70 5,896,564
Dec 29 2023 4.88 0.08 1.67% 4.80 5.02 4.78 9,112,193

Your Recent History

Delayed Upgrade Clock