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
)
4.630
-0.100 (-2.11%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 31, 2022
4.600
4.750
4.460
4.540
29,427,706
-0.50(-9.92%)
Mar 30, 2022
4.860
5.610
4.780
5.040
31,851,770
+0.02(+0.40%)
Mar 29, 2022
5.040
5.210
4.830
5.020
50,237,020
+0.30(+6.36%)
Mar 28, 2022
4.390
4.720
4.380
4.720
17,924,388
+0.41(+9.51%)
Mar 25, 2022
4.510
4.540
4.180
4.310
22,950,412
-0.46(-9.64%)
Mar 24, 2022
4.720
4.950
4.260
4.770
36,326,472
+0.09(+1.92%)
Mar 23, 2022
4.070
5.160
3.850
4.680
71,417,368
+0.50(+11.96%)
Mar 22, 2022
3.630
4.440
3.503
4.180
41,378,080
+0.82(+24.40%)
Mar 21, 2022
3.340
3.590
3.120
3.360
21,397,602
-0.12(-3.45%)
Mar 18, 2022
2.980
3.885
2.880
3.480
39,372,172
+0.57(+19.59%)
Mar 17, 2022
2.890
3.050
2.670
2.910
34,561,056
-0.25(-7.91%)
Mar 16, 2022
2.690
3.410
2.450
3.160
67,563,320
+1.05(+49.76%)
Mar 15, 2022
2.040
2.230
1.860
2.110
45,401,244
+0.00(+0.00%)
Mar 14, 2022
2.500
2.500
2.040
2.110
44,106,816
-0.67(-24.10%)
Mar 11, 2022
3.280
3.280
2.770
2.780
28,269,992
-0.43(-13.40%)
Mar 10, 2022
3.900
3.900
2.940
3.210
60,111,664
-0.89(-21.71%)
Mar 09, 2022
4.080
4.245
4.020
4.100
13,647,152
+0.14(+3.54%)
Mar 08, 2022
4.240
4.260
3.880
3.960
18,830,916
-0.33(-7.69%)
Mar 07, 2022
4.240
4.450
4.220
4.290
15,831,781
+0.02(+0.47%)
Mar 04, 2022
4.650
4.910
4.240
4.270
17,941,600
-0.53(-11.04%)
Mar 03, 2022
5.000
5.140
4.695
4.800
9,355,810
-0.24(-4.76%)
Mar 02, 2022
5.590
5.620
4.650
5.040
25,845,660
+0.01(+0.20%)
Mar 01, 2022
4.370
5.770
4.350
5.030
59,394,424
+0.89(+21.50%)
Feb 28, 2022
3.900
4.360
3.850
4.140
14,643,534
+0.10(+2.48%)
Feb 25, 2022
3.990
4.090
3.931
4.040
9,203,969
+0.04(+1.00%)
Feb 24, 2022
3.620
4.000
3.540
4.000
19,482,966
+0.16(+4.17%)
Feb 23, 2022
4.090
4.155
3.840
3.840
8,309,980
-0.07(-1.79%)
Feb 22, 2022
3.990
4.140
3.890
3.910
10,002,131
-0.21(-5.10%)
Feb 18, 2022
4.120
0
-0.29(-6.58%)
Feb 17, 2022
4.400
4.790
4.360
4.410
7,596,737
-0.02(-0.45%)
Feb 16, 2022
4.490
4.600
4.230
4.430
10,642,302
-0.07(-1.56%)
Feb 15, 2022
4.320
4.620
4.250
4.500
10,353,482
+0.34(+8.17%)
Feb 14, 2022
4.270
4.360
4.080
4.160
8,931,461
-0.13(-3.03%)
Feb 11, 2022
4.550
4.630
4.270
4.290
6,493,555
-0.27(-5.92%)
Feb 10, 2022
4.380
4.780
4.360
4.560
11,494,382
-0.03(-0.65%)
Feb 09, 2022
4.140
4.645
4.100
4.590
13,950,970
+0.53(+13.05%)
Feb 08, 2022
3.870
4.100
3.810
4.060
6,835,978
+0.17(+4.37%)
Feb 07, 2022
3.970
4.200
3.880
3.890
6,977,176
-0.14(-3.47%)
Feb 04, 2022
4.070
4.130
3.840
4.030
8,556,175
+0.09(+2.28%)
Feb 03, 2022
4.100
3.910
3.940
6,917,417
-0.21(-5.06%)
Feb 02, 2022
4.500
4.500
4.100
4.150
9,138,933
-0.38(-8.39%)
Feb 01, 2022
4.070
4.570
4.070
4.530
14,838,238
+0.45(+11.03%)
Jan 31, 2022
3.570
4.080
15,233,475
+0.58(+16.57%)
Jan 28, 2022
3.420
3.510
3.260
3.500
12,115,845
+0.08(+2.34%)
Jan 27, 2022
3.600
3.680
3.400
3.420
13,853,801
-0.15(-4.07%)
Jan 26, 2022
4.255
4.290
3.560
3.565
21,806,044
-0.53(-13.05%)
Jan 25, 2022
4.040
4.325
3.980
4.100
9,174,520
-0.15(-3.53%)
Jan 24, 2022
4.250
4.265
3.910
4.250
9,155,419
-0.02(-0.47%)
Jan 21, 2022
4.700
4.740
4.215
4.270
11,672,639
-0.47(-9.92%)
Jan 20, 2022
5.100
5.200
4.740
4.740
9,690,361
-0.10(-2.07%)
Jan 19, 2022
4.850
4.980
4.705
4.840
5,832,576
+0.04(+0.83%)
Jan 18, 2022
4.850
5.080
4.750
4.800
5,948,898
-0.07(-1.44%)
Jan 14, 2022
4.870
0
+0.23(+4.96%)
Jan 13, 2022
4.830
4.920
4.620
4.640
7,213,887
-0.28(-5.69%)
Jan 12, 2022
5.070
5.192
4.850
4.920
9,135,928
+0.00(+0.00%)
Jan 11, 2022
4.580
4.985
4.510
4.920
9,178,914
+0.31(+6.72%)
Jan 10, 2022
4.400
4.680
4.217
4.610
10,904,972
+0.18(+4.06%)
Jan 07, 2022
4.310
4.680
4.222
4.430
14,903,758
+0.19(+4.48%)
Jan 06, 2022
4.300
4.395
3.930
4.240
13,714,708
+0.05(+1.19%)
Jan 05, 2022
4.180
4.645
4.150
4.190
7,610,407
-0.12(-2.78%)
Jan 04, 2022
4.520
4.530
4.080
4.310
8,576,631
-0.23(-5.07%)
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
.