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 | 0.09 | 4.83870967742 | 1.86 | 1.95 | 1.79 | 697 | 1.83896759 | DE |
| 4 | -0.07 | -3.46534653465 | 2.02 | 2.06 | 1.79 | 5233 | 1.89808075 | DE |
| 12 | -0.67 | -25.572519084 | 2.62 | 2.62 | 1.79 | 5088 | 2.04636198 | DE |
| 26 | -1.17 | -37.5 | 3.12 | 3.26 | 1.71 | 5988 | 2.25875398 | DE |
| 52 | -1.33 | -40.5487804878 | 3.28 | 5.3 | 1.71 | 3904 | 2.58440797 | DE |
| 156 | -2.55 | -56.6666666667 | 4.5 | 5.3 | 1.71 | 3433 | 2.85367932 | DE |
| 260 | -2.55 | -56.6666666667 | 4.5 | 5.3 | 1.71 | 3433 | 2.85367932 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732656420 | 1.93 | -0.07 | -3.50 | 1.96 | 1.96 | 1.93 | 680 |
| 1732570020 | 2 | 0.15 | 8.11 | 1.84 | 2.1 | 1.84 | 1025 |
| 1732310820 | 1.85 | -0.03 | -1.60 | 1.88 | 1.88 | 1.85 | 8675 |
| 1732224420 | 1.88 | -0.08 | -4.08 | 2.04 | 2.06 | 1.82 | 12353 |
| 1732138020 | 1.96 | -0.04 | -2.00 | 1.96 | 1.99 | 1.96 | 277 |
| 1732051620 | 2 | 0 | 0.00 | 1.97 | 2 | 1.97 | 12892 |
| 1731965220 | 2 | -0.1 | -4.76 | 2.02 | 2.02 | 1.97 | 3125 |
| 1731705960 | 2.1 | 0.04 | 1.94 | 2.06 | 2.12 | 2.02 | 4450 |
| 1731619560 | 2.06 | 0.04 | 1.98 | 2 | 2.08 | 1.99 | 4394 |
| 1731533160 | 2.02 | -0.06 | -2.88 | 2.12 | 2.12 | 2.02 | 2750 |
| 1731446820 | 2.08 | -0.04 | -1.89 | 2.08 | 2.12 | 2.06 | 29476 |
| 1731360420 | 2.12 | -0.08 | -3.64 | 2.18 | 2.18 | 2.12 | 2390 |
| 1731101220 | 2.2 | -0.06 | -2.65 | 2.2799999 | 2.2799999 | 2.12 | 7918 |
| 1731014760 | 2.2599999 | -0.06 | -2.59 | 2.4 | 2.42 | 2.2599999 | 2448 |
| 1730928360 | 2.3199999 | -0.02 | -0.85 | 2.24 | 2.3199999 | 2.22 | 8786 |
| 1730841960 | 2.34 | 0.08 | 3.54 | 2.38 | 2.38 | 2.34 | 4097 |
| 1730755560 | 2.2599999 | 0 | 0.00 | 2.24 | 2.3199999 | 2.24 | 4147 |
| 1730496360 | 2.2599999 | -0.18 | -7.38 | 2.46 | 2.46 | 2.2599999 | 2841 |
| 1730409960 | 2.44 | -0.08 | -3.17 | 2.46 | 2.46 | 2.42 | 755 |
| 1730323560 | 2.52 | 0.02 | 0.80 | 2.52 | 2.52 | 2.52 | 1800 |
| 1730237160 | 2.5 | -0.12 | -4.58 | 2.62 | 2.62 | 2.5 | 1750 |
| 1730150760 | 2.62 | 0.22 | 9.17 | 2.48 | 2.62 | 2.48 | 1763 |
| 1729888020 | 2.4 | 0.1 | 4.35 | 2.34 | 2.4 | 2.34 | 4799 |
| 1729801560 | 2.2999999 | -0.12 | -4.96 | 2.38 | 2.38 | 2.2799999 | 6495 |
| 1729715160 | 2.42 | 0.02 | 0.83 | 2.44 | 2.44 | 2.42 | 3000 |
| 1729628760 | 2.4 | 0.2 | 9.09 | 2.5 | 2.5 | 2.38 | 1709 |
| 1729542360 | 2.2 | -0.08 | -3.51 | 2.18 | 2.24 | 2.18 | 5070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
