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
)
4.210
-0.020 (-0.47%)
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 (%)
Dec 31, 2021
4.500
4.790
4.460
4.560
7,832,084
-0.14(-2.98%)
Dec 30, 2021
4.040
4.890
3.990
4.700
18,298,846
+0.67(+16.63%)
Dec 29, 2021
4.200
4.210
3.980
4.030
16,449,140
-0.28(-6.50%)
Dec 28, 2021
4.510
4.620
4.240
4.310
10,655,473
-0.28(-6.10%)
Dec 27, 2021
4.860
5.000
4.550
4.590
6,172,460
-0.32(-6.52%)
Dec 23, 2021
4.930
4.970
4.710
4.910
5,925,423
-0.10(-2.00%)
Dec 22, 2021
4.940
5.110
4.865
5.010
7,044,816
-0.15(-2.91%)
Dec 21, 2021
4.610
5.260
4.580
5.160
11,131,104
+0.64(+14.16%)
Dec 20, 2021
4.590
4.700
4.410
4.520
7,022,571
-0.26(-5.46%)
Dec 17, 2021
4.370
4.790
4.250
4.781
10,512,208
+0.21(+4.62%)
Dec 16, 2021
4.570
4.820
4.510
4.570
7,084,687
+0.05(+1.11%)
Dec 15, 2021
4.730
4.750
4.230
4.520
13,801,185
-0.17(-3.62%)
Dec 14, 2021
4.690
4.930
4.640
4.690
7,825,907
-0.17(-3.50%)
Dec 13, 2021
5.020
5.065
4.670
4.860
8,368,396
-0.25(-4.89%)
Dec 10, 2021
5.030
5.165
4.850
5.110
12,712,521
+0.14(+2.82%)
Dec 09, 2021
5.400
5.525
4.930
4.970
8,760,827
-0.49(-8.97%)
Dec 08, 2021
5.300
5.630
5.040
5.460
7,941,736
+0.11(+2.06%)
Dec 07, 2021
5.180
5.400
5.130
5.350
9,517,530
+0.36(+7.21%)
Dec 06, 2021
4.700
5.080
4.580
4.990
13,480,880
+0.28(+5.94%)
Dec 03, 2021
5.340
5.345
4.660
4.710
23,454,044
-0.88(-15.74%)
Dec 02, 2021
5.690
5.730
5.410
5.590
10,222,036
-0.06(-1.06%)
Dec 01, 2021
6.260
6.420
5.600
5.650
13,034,648
-0.59(-9.46%)
Nov 30, 2021
6.320
6.583
6.110
6.240
16,469,817
-0.14(-2.19%)
Nov 29, 2021
6.470
6.570
6.290
6.380
5,721,577
+0.02(+0.26%)
Nov 26, 2021
6.400
6.540
6.210
6.364
8,287,637
-0.43(-6.28%)
Nov 24, 2021
6.610
6.860
6.480
6.790
10,074,353
+0.15(+2.26%)
Nov 23, 2021
6.650
6.787
6.450
6.640
9,354,192
-0.01(-0.15%)
Nov 22, 2021
6.880
6.940
6.510
6.650
14,496,319
-0.25(-3.62%)
Nov 19, 2021
6.980
7.190
6.900
6.900
9,877,084
-0.06(-0.86%)
Nov 18, 2021
6.910
6.990
6.900
6.960
10,233,882
-0.15(-2.11%)
Nov 17, 2021
8.170
8.220
7.000
7.110
32,711,052
-1.48(-17.23%)
Nov 16, 2021
8.780
8.860
8.350
8.590
7,563,035
-0.09(-1.04%)
Nov 15, 2021
9.110
9.140
8.555
8.680
5,988,845
-0.41(-4.51%)
Nov 12, 2021
8.800
9.150
8.730
9.090
6,649,999
+0.10(+1.11%)
Nov 11, 2021
8.530
9.180
8.520
8.990
8,464,389
+0.74(+8.97%)
Nov 10, 2021
8.330
8.210
8.250
10,400,055
+0.05(+0.61%)
Nov 09, 2021
8.100
8.539
8.090
8.200
6,723,726
+0.09(+1.11%)
Nov 08, 2021
8.200
8.290
8.010
8.110
5,907,089
+0.00(+0.00%)
Nov 05, 2021
8.220
8.290
7.960
8.110
7,154,573
-0.15(-1.82%)
Nov 04, 2021
8.480
8.670
8.210
8.260
5,907,912
-0.24(-2.82%)
Nov 03, 2021
8.640
8.640
8.425
8.500
4,239,178
+0.00(+0.00%)
Nov 02, 2021
8.710
8.720
8.385
8.500
5,782,229
-0.58(-6.39%)
Nov 01, 2021
8.300
9.180
8.830
9.080
7,693,395
+0.80(+9.66%)
Oct 29, 2021
8.750
8.140
8.280
8,977,752
-0.47(-5.37%)
Oct 28, 2021
8.580
8.820
8.750
4,809,731
+0.03(+0.34%)
Oct 27, 2021
8.800
8.900
8.550
8.720
4,991,358
-0.12(-1.36%)
Oct 26, 2021
9.360
8.840
6,564,504
-0.59(-6.26%)
Oct 25, 2021
9.710
9.714
9.271
9.430
5,270,786
-0.16(-1.67%)
Oct 22, 2021
9.840
9.455
9.590
8,997,893
-0.16(-1.64%)
Oct 21, 2021
9.590
10.02
9.570
9.750
6,782,583
-0.02(-0.20%)
Oct 20, 2021
9.660
10.07
9.500
9.770
8,511,041
+0.17(+1.77%)
Oct 19, 2021
8.710
9.770
8.700
9.600
20,132,348
+1.10(+12.94%)
Oct 18, 2021
8.460
8.730
8.360
8.500
7,047,225
-0.12(-1.39%)
Oct 15, 2021
8.860
9.010
8.540
8.620
7,721,875
-0.31(-3.47%)
Oct 14, 2021
9.280
9.370
8.860
8.930
8,155,991
-0.48(-5.10%)
Oct 13, 2021
9.260
9.460
9.065
9.410
5,360,731
+0.18(+1.95%)
Oct 12, 2021
8.930
9.230
8.850
9.230
5,009,584
+0.23(+2.56%)
Oct 11, 2021
9.050
9.215
8.640
9.000
8,295,722
+0.21(+2.39%)
Oct 08, 2021
8.270
8.855
8.120
8.790
10,558,542
+0.62(+7.59%)
Oct 07, 2021
7.800
8.377
7.720
8.170
10,050,552
+0.72(+9.66%)
Oct 06, 2021
7.360
7.600
7.250
7.450
5,502,141
-0.02(-0.27%)
Oct 05, 2021
7.260
7.635
7.260
7.470
6,285,555
+0.21(+2.96%)
Oct 04, 2021
7.660
7.655
7.220
7.255
11,107,298
-0.54(-6.87%)
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
.