IQ

iQiyi Historical Data

IQ Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Oct 20 2021 9.77 0.17 1.77% 9.665 10.07 9.50 8,510,424
Oct 19 2021 9.60 1.10 12.94% 8.71 9.77 8.70 20,104,719
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
Sep 17 2021 8.70 -0.21 -2.36% 9.10 9.10 8.66 6,788,644
Sep 16 2021 8.91 0.08 0.91% 8.76 9.025 8.62 4,699,861
Sep 15 2021 8.83 -0.15 -1.67% 8.90 8.97 8.68 6,706,883
Sep 14 2021 8.98 -0.28 -3.02% 9.19 9.24 8.87 4,419,196
Sep 13 2021 9.26 -0.33 -3.44% 9.49 9.568 9.08 5,397,354
Sep 10 2021 9.59 -0.19 -1.94% 9.93 10.06 9.54 3,082,835
Sep 09 2021 9.78 0.17 1.77% 9.52 9.845 9.31 4,691,103
Sep 08 2021 9.61 -0.57 -5.6% 10.17 10.18 9.48 7,475,683
Sep 07 2021 10.18 0.21 2.11% 10.12 10.61 9.90 9,162,037
Sep 06 2021 9.97 0.00 +0.00% 9.84 10.095 9.78 0
Sep 03 2021 9.97 0.05 0.5% 9.84 10.095 9.78 4,176,282


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.