Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Iqiyi Inc ADR
(NQ:
IQ
)
4.230
-0.050 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
2.940
3.020
2.700
2.970
35,629,408
+0.27(+10.00%)
Nov 29, 2022
2.840
2.950
2.690
2.700
17,941,576
+0.04(+1.50%)
Nov 28, 2022
2.410
2.760
2.410
2.660
15,731,837
+0.22(+9.02%)
Nov 25, 2022
2.370
2.460
2.340
2.440
7,465,396
-0.04(-1.61%)
Nov 23, 2022
2.490
2.600
2.410
2.480
11,479,849
+0.05(+2.06%)
Nov 22, 2022
2.930
2.980
2.330
2.430
28,172,714
-0.41(-14.44%)
Nov 21, 2022
2.700
2.890
2.650
2.840
16,373,810
+0.06(+2.16%)
Nov 18, 2022
2.900
2.910
2.700
2.780
13,577,681
-0.18(-6.08%)
Nov 17, 2022
2.760
3.030
2.710
2.960
10,275,592
+0.11(+3.86%)
Nov 16, 2022
2.960
2.960
2.780
2.850
15,276,327
-0.25(-8.06%)
Nov 15, 2022
2.900
3.250
2.821
3.100
22,628,236
+0.44(+16.54%)
Nov 14, 2022
2.800
2.840
2.560
2.660
9,988,410
-0.09(-3.27%)
Nov 11, 2022
2.380
2.830
2.340
2.750
22,922,432
+0.44(+19.05%)
Nov 10, 2022
2.200
2.320
2.180
2.310
15,265,274
+0.29(+14.36%)
Nov 09, 2022
2.190
2.200
2.000
2.020
10,959,728
-0.25(-11.01%)
Nov 08, 2022
2.330
2.335
2.200
2.270
11,350,567
-0.10(-4.22%)
Nov 07, 2022
2.540
2.620
2.330
2.370
10,046,619
-0.07(-2.87%)
Nov 04, 2022
2.390
2.520
2.250
2.440
24,210,200
+0.25(+11.42%)
Nov 03, 2022
2.080
2.310
2.010
2.190
15,210,759
+0.05(+2.34%)
Nov 02, 2022
2.180
2.290
2.080
2.140
7,316,707
+0.01(+0.47%)
Nov 01, 2022
2.220
2.390
2.110
2.130
14,027,209
+0.11(+5.45%)
Oct 31, 2022
2.000
2.090
1.990
2.020
6,140,520
-0.03(-1.46%)
Oct 28, 2022
1.960
2.060
1.940
2.050
8,387,922
-0.02(-0.97%)
Oct 27, 2022
2.120
2.150
2.040
2.070
10,595,223
-0.13(-5.91%)
Oct 26, 2022
2.190
2.380
2.170
2.200
14,613,108
+0.00(+0.00%)
Oct 25, 2022
2.020
2.230
2.020
2.200
18,078,992
+0.19(+9.45%)
Oct 24, 2022
1.850
2.010
1.650
2.010
27,880,900
-0.02(-0.99%)
Oct 21, 2022
2.020
2.070
1.940
2.030
19,975,904
-0.04(-1.93%)
Oct 20, 2022
2.110
2.270
2.040
2.070
12,003,922
-0.06(-2.82%)
Oct 19, 2022
2.220
2.220
2.020
2.130
12,661,479
-0.16(-6.99%)
Oct 18, 2022
2.420
2.465
2.240
2.290
10,017,197
-0.05(-2.14%)
Oct 17, 2022
2.270
2.450
2.240
2.340
8,901,449
+0.13(+5.88%)
Oct 14, 2022
2.300
2.365
2.190
2.210
7,598,588
-0.08(-3.49%)
Oct 13, 2022
2.140
2.330
2.100
2.290
10,760,971
+0.03(+1.33%)
Oct 12, 2022
2.290
2.330
2.180
2.260
9,072,234
-0.01(-0.44%)
Oct 11, 2022
2.260
2.280
2.120
2.270
9,946,440
-0.02(-0.87%)
Oct 10, 2022
2.400
2.400
2.150
2.290
20,493,724
-0.16(-6.53%)
Oct 07, 2022
2.510
2.525
2.270
2.450
20,653,936
-0.14(-5.41%)
Oct 06, 2022
2.630
2.670
2.510
2.590
8,347,184
-0.03(-1.15%)
Oct 05, 2022
2.870
2.870
2.570
2.620
11,853,401
-0.26(-9.03%)
Oct 04, 2022
2.720
3.050
2.720
2.880
14,333,017
+0.24(+9.09%)
Oct 03, 2022
2.700
2.770
2.610
2.640
6,022,337
-0.07(-2.58%)
Sep 30, 2022
2.720
2.790
2.685
2.710
7,553,598
-0.06(-2.17%)
Sep 29, 2022
2.780
2.841
2.675
2.770
8,739,186
-0.12(-4.15%)
Sep 28, 2022
2.850
2.900
2.750
2.890
7,211,758
-0.02(-0.69%)
Sep 27, 2022
2.940
3.040
2.880
2.910
5,859,011
+0.03(+1.04%)
Sep 26, 2022
2.950
3.060
2.860
2.880
5,818,312
-0.09(-3.03%)
Sep 23, 2022
3.000
3.020
2.880
2.970
6,925,064
-0.09(-2.94%)
Sep 22, 2022
3.160
3.241
3.050
3.060
7,173,090
-0.02(-0.65%)
Sep 21, 2022
3.210
3.225
3.060
3.080
6,322,359
-0.14(-4.35%)
Sep 20, 2022
3.260
3.365
3.220
3.220
4,752,820
-0.05(-1.53%)
Sep 19, 2022
3.090
3.300
3.090
3.270
6,117,665
+0.14(+4.47%)
Sep 16, 2022
3.270
3.290
3.100
3.130
6,590,991
-0.21(-6.29%)
Sep 15, 2022
3.450
3.500
3.310
3.340
4,850,371
-0.13(-3.75%)
Sep 14, 2022
3.370
3.480
3.210
3.470
7,894,399
+0.12(+3.58%)
Sep 13, 2022
3.280
3.480
3.263
3.350
10,964,532
-0.13(-3.74%)
Sep 12, 2022
3.440
3.490
3.360
3.480
4,180,141
+0.12(+3.57%)
Sep 09, 2022
3.400
3.590
3.340
3.360
7,175,604
+0.08(+2.44%)
Sep 08, 2022
3.270
3.475
3.205
3.280
10,158,995
-0.15(-4.37%)
Sep 07, 2022
3.100
3.440
3.060
3.430
11,148,715
+0.39(+12.83%)
Sep 06, 2022
3.540
3.545
3.035
3.040
16,402,473
-0.49(-13.88%)
Sep 02, 2022
3.680
3.735
3.520
3.530
5,538,491
-0.18(-4.85%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.