iQIYI Inc (IQ8)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -9.82142857143 | 2.24 | 2.3199999 | 1.97 | 10121 | 2.07005908 | DE |
| 4 | -0.12 | -5.60747663551 | 2.14 | 2.66 | 1.97 | 10549 | 2.28408698 | DE |
| 12 | -0.16 | -7.33944954128 | 2.18 | 2.66 | 1.79 | 7226 | 2.16046253 | DE |
| 26 | -0.12 | -5.60747663551 | 2.14 | 3.1 | 1.71 | 7523 | 2.23494549 | DE |
| 52 | -1.22 | -37.6543209877 | 3.24 | 5.3 | 1.71 | 4678 | 2.47361067 | DE |
| 156 | -2.48 | -55.1111111111 | 4.5 | 5.3 | 1.71 | 3905 | 2.74072094 | DE |
| 260 | -2.48 | -55.1111111111 | 4.5 | 5.3 | 1.71 | 3905 | 2.74072094 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 2 | -0.02 | -0.99 | 2.1 | 2.1 | 2 | 16068 |
| 1740518820 | 2.02 | 0.02 | 1.00 | 1.98 | 2.06 | 1.98 | 10913 |
| 1740432420 | 2 | -0.18 | -8.26 | 2.16 | 2.18 | 1.97 | 14104 |
| 1740173220 | 2.18 | 0.12 | 5.83 | 2.16 | 2.2 | 2.16 | 2809 |
| 1740086820 | 2.06 | -0.26 | -11.21 | 2.2799999 | 2.2799999 | 2.04 | 17182 |
| 1740000420 | 2.3199999 | 0.1 | 4.50 | 2.24 | 2.3199999 | 2.18 | 5595 |
| 1739914020 | 2.22 | -0.36 | -13.95 | 2.5 | 2.56 | 2.18 | 15812 |
| 1739827620 | 2.58 | 0.18 | 7.50 | 2.5 | 2.58 | 2.48 | 6113 |
| 1739568420 | 2.4 | -0.04 | -1.64 | 2.5 | 2.66 | 2.38 | 43342 |
| 1739482020 | 2.44 | 0.02 | 0.83 | 2.4 | 2.5 | 2.34 | 19600 |
| 1739395620 | 2.42 | 0.2 | 9.01 | 2.2599999 | 2.46 | 2.2 | 35175 |
| 1739309220 | 2.22 | -0.14 | -5.93 | 2.2799999 | 2.2799999 | 2.22 | 2793 |
| 1739222820 | 2.36 | 0.06 | 2.61 | 2.3199999 | 2.42 | 2.3199999 | 5425 |
| 1738963620 | 2.2999999 | 0.08 | 3.60 | 2.2999999 | 2.2999999 | 2.2999999 | 4591 |
| 1738877220 | 2.22 | 0.12 | 5.71 | 2.22 | 2.22 | 2.22 | 1000 |
| 1738790820 | 2.1 | -0.08 | -3.67 | 2.08 | 2.14 | 2.08 | 3959 |
| 1738704420 | 2.18 | 0.1 | 4.81 | 2.06 | 2.18 | 2.06 | 2504 |
| 1738618020 | 2.08 | -0.06 | -2.80 | 2.12 | 2.12 | 2.02 | 6351 |
| 1738358820 | 2.14 | -0.14 | -6.14 | 2.2599999 | 2.2999999 | 2.14 | 3220 |
| 1738272420 | 2.2799999 | 0.16 | 7.55 | 2.1 | 2.2799999 | 2.1 | 8770 |
| 1738186020 | 2.12 | 0.06 | 2.91 | 2.14 | 2.2 | 2.06 | 1719 |
| 1738099620 | 2.06 | -0.04 | -1.90 | 2.12 | 2.16 | 2.06 | 3723 |
| 1738013220 | 2.1 | 0 | 0.00 | 2.1 | 2.14 | 2.06 | 4831 |
| 1737754020 | 2.1 | 0.16 | 8.25 | 1.92 | 2.18 | 1.92 | 27412 |
| 1737667620 | 1.94 | 0.06 | 3.19 | 1.86 | 1.94 | 1.86 | 4345 |
| 1737581220 | 1.88 | -0.07 | -3.59 | 1.9 | 1.9 | 1.88 | 120 |
| 1737494820 | 1.95 | 0.05 | 2.63 | 1.88 | 1.95 | 1.88 | 2220 |
| 1737408420 | 1.9 | 0.09 | 4.97 | 1.9 | 1.9 | 1.9 | 349 |
| 1737149220 | 1.81 | -0.01 | -0.55 | 1.81 | 1.81 | 1.81 | 8 |
| 1737062820 | 1.82 | -0.01 | -0.55 | 1.86 | 1.86 | 1.82 | 1200 |
| 1736976420 | 1.83 | -0.05 | -2.66 | 1.79 | 1.83 | 1.79 | 1550 |
| 1736890020 | 1.88 | 0.09 | 5.03 | 1.86 | 1.88 | 1.86 | 380 |
| 1736803620 | 1.79 | -0.07 | -3.76 | 1.85 | 1.87 | 1.79 | 11337 |
| 1736544420 | 1.86 | -0.05 | -2.62 | 1.9 | 1.9 | 1.86 | 5000 |
| 1736458020 | 1.91 | -0.02 | -1.04 | 1.91 | 1.91 | 1.91 | 50 |
| 1736371620 | 1.93 | -0.01 | -0.52 | 1.93 | 1.93 | 1.93 | 1840 |
| 1736285220 | 1.94 | 0.04 | 2.11 | 1.95 | 1.96 | 1.94 | 3500 |
| 1736198820 | 1.9 | 0 | 0.00 | 1.95 | 1.97 | 1.9 | 11800 |
| 1735939620 | 1.9 | -0.05 | -2.56 | 1.93 | 1.98 | 1.89 | 26901 |
| 1735853220 | 1.95 | -0.01 | -0.51 | 1.95 | 1.97 | 1.95 | 2396 |
| 1735594020 | 1.96 | -0.04 | -2.00 | 1.96 | 1.98 | 1.96 | 614 |
| 1735334820 | 2 | 0.01 | 0.50 | 2.02 | 2.06 | 1.97 | 11569 |
| 1734989220 | 1.99 | 0.07 | 3.65 | 1.96 | 2 | 1.95 | 6823 |
| 1734730020 | 1.92 | -0.01 | -0.52 | 1.92 | 1.92 | 1.92 | 10 |
| 1734643620 | 1.93 | -0.07 | -3.50 | 2 | 2 | 1.93 | 2190 |
| 1734557220 | 2 | -0.1 | -4.76 | 2.02 | 2.02 | 2 | 65 |
| 1734470820 | 2.1 | 0.11 | 5.53 | 1.98 | 2.1 | 1.98 | 9187 |
| 1734384420 | 1.99 | -0.09 | -4.33 | 2.16 | 2.16 | 1.99 | 13702 |
| 1734125220 | 2.08 | -0.12 | -5.45 | 2.12 | 2.12 | 2.08 | 520 |
| 1734038820 | 2.2 | -0.04 | -1.79 | 2.22 | 2.22 | 2.2 | 2085 |
| 1733952420 | 2.24 | 0.02 | 0.90 | 2.2 | 2.24 | 2.16 | 3670 |
| 1733866020 | 2.22 | -0.18 | -7.50 | 2.2599999 | 2.2799999 | 2.22 | 5895 |
| 1733779620 | 2.4 | 0.3 | 14.29 | 2.1 | 2.46 | 2.1 | 10631 |
| 1733520420 | 2.1 | 0.08 | 3.96 | 2.06 | 2.1 | 2.06 | 2319 |
| 1733434020 | 2.02 | -0.12 | -5.61 | 2.16 | 2.16 | 2.02 | 454 |
| 1733347620 | 2.14 | -0.06 | -2.73 | 2.18 | 2.18 | 2.1 | 7744 |
| 1733261220 | 2.2 | 0.18 | 8.91 | 2.08 | 2.2 | 2.06 | 3653 |
| 1733174820 | 2.02 | 0.02 | 1.00 | 2.08 | 2.1 | 2.02 | 857 |
| 1732915620 | 2 | -0.02 | -0.99 | 2.06 | 2.08 | 2 | 5175 |
| 1732829220 | 2.02 | -0.06 | -2.88 | 1.99 | 2.02 | 1.99 | 4081 |
| 1732742820 | 2.08 | 0.15 | 7.77 | 1.99 | 2.08 | 1.99 | 5258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
