iQIYI Inc (I1QY34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -8.11638591118 | 6.53 | 6.53 | 6 | 89 | 6.17280899 | DR |
| 4 | -0.8 | -11.7647058824 | 6.8 | 8.14 | 6 | 319 | 7.08908841 | DR |
| 12 | -1.17 | -16.3179916318 | 7.17 | 8.14 | 5.6 | 2938 | 6.63598524 | DR |
| 26 | -4.91 | -45.0045829514 | 10.91 | 11.2 | 5.45 | 2504 | 6.97108014 | DR |
| 52 | -5.76 | -48.9795918367 | 11.76 | 14.63 | 5.45 | 1386 | 7.3556951 | DR |
| 156 | -6.96 | -53.7037037037 | 12.96 | 20.44 | 4.58 | 1324 | 10.37705309 | DR |
| 260 | -38 | -86.3636363636 | 44 | 78.03 | 4.58 | 1326 | 12.75784217 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 6 | -0.15 | -2.44 | 6 | 6 | 6 | 108 |
| 1735853400 | 6.15 | -0.01 | -0.16 | 6.16 | 6.19 | 6.11 | 176 |
| 1735594200 | 6.16 | -0.37 | -5.67 | 6.53 | 6.53 | 6.16 | 77 |
| 1735334940 | 6.53 | 0.04 | 0.62 | 6.53 | 6.53 | 6.46 | 14 |
| 1735248540 | 6.49 | 0.11 | 1.72 | 6.69 | 6.7 | 6.49 | 90 |
| 1734989340 | 6.38 | 0.09 | 1.43 | 6.38 | 6.38 | 6.38 | 25 |
| 1734730200 | 6.29 | 0.01 | 0.16 | 6.29 | 6.29 | 6.29 | 77 |
| 1734643800 | 6.28 | -0.24 | -3.68 | 6.28 | 6.28 | 6.28 | 16 |
| 1734557400 | 6.5199999 | -0.17 | -2.54 | 6.53 | 6.53 | 6.5199999 | 179 |
| 1734470940 | 6.69 | 0.39 | 6.19 | 6.59 | 6.69 | 6.59 | 312 |
| 1734384540 | 6.3 | -0.47 | -6.94 | 6.57 | 6.57 | 6.3 | 169 |
| 1734125340 | 6.77 | -0.13 | -1.88 | 6.77 | 6.77 | 6.77 | 5 |
| 1734039000 | 6.9 | -0.07 | -1.00 | 6.8 | 6.9 | 6.8 | 65 |
| 1733952540 | 6.97 | -0.09 | -1.27 | 8.14 | 8.14 | 6.97 | 431 |
| 1733866140 | 7.06 | -0.49 | -6.49 | 7.04 | 7.14 | 7.04 | 770 |
| 1733779740 | 7.55 | 0.78 | 11.52 | 7 | 7.79 | 7 | 2177 |
| 1733520600 | 6.77 | 0.3 | 4.64 | 6.8 | 6.8 | 6.74 | 518 |
| 1733434200 | 6.47 | -0.23 | -3.43 | 6.8 | 6.8 | 6.39 | 100 |
| 1733347800 | 6.7 | -0.16 | -2.33 | 6.8 | 6.8 | 6.7 | 944 |
| 1733261340 | 6.86 | 0.37 | 5.70 | 6.86 | 6.86 | 6.86 | 127 |
| 1733174940 | 6.49 | 0.08 | 1.25 | 6.28 | 6.69 | 6.28 | 120 |
| 1732915740 | 6.41 | 0.17 | 2.72 | 6.54 | 6.58 | 6.41 | 3527 |
| 1732829400 | 6.24 | -0.14 | -2.19 | 6.45 | 6.53 | 6.24 | 939 |
| 1732743000 | 6.38 | 0.6 | 10.38 | 6 | 6.38 | 6 | 23111 |
| 1732656600 | 5.78 | -0.37 | -6.02 | 6.15 | 6.15 | 5.78 | 3888 |
| 1732570140 | 6.15 | 0.46 | 8.08 | 5.6 | 6.28 | 5.6 | 2910 |
| 1732310940 | 5.69 | -0.05 | -0.87 | 5.74 | 5.74 | 5.69 | 621 |
| 1732224600 | 5.74 | -0.27 | -4.49 | 6.04 | 6.04 | 5.65 | 14014 |
| 1732051800 | 6.01 | 0.05 | 0.84 | 6 | 6.18 | 6 | 516 |
| 1731965340 | 5.96 | -0.48 | -7.45 | 6.01 | 6.04 | 5.96 | 2856 |
| 1731619800 | 6.44 | 0.21 | 3.37 | 6.36 | 6.44 | 6.36 | 169 |
| 1731533400 | 6.23 | -0.15 | -2.35 | 6.38 | 6.38 | 6.23 | 47 |
| 1731446940 | 6.38 | -0.19 | -2.89 | 6.38 | 6.38 | 6.38 | 38 |
| 1731360540 | 6.57 | -0.05 | -0.76 | 6.55 | 6.57 | 6.55 | 10053 |
| 1731101400 | 6.62 | -0.32 | -4.61 | 6.64 | 6.64 | 6.62 | 89 |
| 1731014940 | 6.94 | -0.07 | -1.00 | 7.01 | 7.01 | 6.94 | 32 |
| 1730928600 | 7.01 | -0.46 | -6.16 | 7 | 7.01 | 7 | 552 |
| 1730842200 | 7.47 | 0.29 | 4.04 | 7.3 | 7.47 | 7.3 | 137 |
| 1730755800 | 7.18 | 0.05 | 0.70 | 7.13 | 7.18 | 7.13 | 287 |
| 1730496600 | 7.13 | -0.38 | -5.06 | 7.23 | 7.3 | 7.13 | 254 |
| 1730410200 | 7.51 | -0.38 | -4.82 | 7.51 | 7.51 | 7.51 | 6 |
| 1730323800 | 7.89 | 0.04 | 0.51 | 7.82 | 7.89 | 7.82 | 102 |
| 1730237340 | 7.85 | -0.21 | -2.61 | 7.89 | 7.89 | 7.78 | 524 |
| 1730151000 | 8.06 | 0.72 | 9.81 | 7.71 | 8.06 | 7.71 | 784 |
| 1729891800 | 7.34 | 0.21 | 2.95 | 7.42 | 7.42 | 7.34 | 46 |
| 1729805400 | 7.13 | -0.04 | -0.56 | 7.13 | 7.16 | 7.03 | 20370 |
| 1729719000 | 7.17 | -0.27 | -3.63 | 7.35 | 7.35 | 7.17 | 947 |
| 1729632600 | 7.44 | 0.62 | 9.09 | 7.17 | 7.56 | 7.17 | 934 |
| 1729546140 | 6.82 | -0.13 | -1.87 | 6.87 | 6.87 | 6.8 | 238 |
| 1729287000 | 6.95 | 0.4 | 6.11 | 6.94 | 6.98 | 6.87 | 5076 |
| 1729200540 | 6.55 | -0.42 | -6.03 | 6.97 | 6.97 | 6.55 | 21858 |
| 1729114140 | 6.97 | 0.23 | 3.41 | 7.4 | 7.4 | 6.81 | 26525 |
| 1729027740 | 6.74 | -0.26 | -3.71 | 7.05 | 7.05 | 6.73 | 6825 |
| 1728941340 | 7 | -0.38 | -5.15 | 7.46 | 7.46 | 7 | 1506 |
| 1728682200 | 7.38 | 0.21 | 2.93 | 7.17 | 7.59 | 7.17 | 2499 |
| 1728595740 | 7.17 | -0.33 | -4.40 | 7.18 | 7.18 | 7.17 | 19 |
| 1728509400 | 7.5 | -0.12 | -1.57 | 7.7 | 7.7 | 7.5 | 881 |
| 1728422940 | 7.62 | -0.52 | -6.39 | 7.34 | 7.72 | 7.29 | 2528 |
| 1728336600 | 8.14 | -0.43 | -5.02 | 10 | 10 | 7.88 | 11095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
