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 (%)
Jul 31, 2023
6.170
6.395
6.090
6.340
13,136,294
+0.02(+0.32%)
Jul 28, 2023
5.850
6.370
5.845
6.320
26,298,084
+0.74(+13.26%)
Jul 27, 2023
5.520
5.690
5.290
5.580
13,445,099
+0.23(+4.30%)
Jul 26, 2023
5.260
5.450
5.230
5.350
11,301,597
+0.08(+1.52%)
Jul 25, 2023
5.400
5.570
5.250
5.270
7,382,226
-0.09(-1.68%)
Jul 24, 2023
4.950
5.460
4.900
5.360
15,763,859
+0.35(+6.99%)
Jul 21, 2023
5.140
5.168
5.000
5.010
4,489,354
-0.06(-1.18%)
Jul 20, 2023
5.110
5.136
4.990
5.070
7,647,632
-0.19(-3.61%)
Jul 19, 2023
5.150
5.430
5.110
5.260
13,285,296
+0.27(+5.41%)
Jul 18, 2023
5.210
5.210
4.960
4.990
15,674,742
-0.31(-5.85%)
Jul 17, 2023
5.300
5.350
5.200
5.300
6,663,193
-0.09(-1.67%)
Jul 14, 2023
5.530
5.580
5.350
5.390
15,933,553
-0.31(-5.44%)
Jul 13, 2023
5.720
5.835
5.530
5.700
16,431,741
+0.00(+0.00%)
Jul 12, 2023
5.430
5.780
5.410
5.700
19,246,180
+0.47(+8.99%)
Jul 11, 2023
5.150
5.300
5.121
5.230
6,667,306
+0.11(+2.15%)
Jul 10, 2023
5.100
5.190
5.020
5.120
8,522,393
-0.04(-0.78%)
Jul 07, 2023
5.120
5.295
5.090
5.160
6,402,154
+0.10(+1.98%)
Jul 06, 2023
5.160
5.200
4.990
5.060
11,101,462
-0.23(-4.35%)
Jul 05, 2023
5.300
5.360
5.190
5.290
8,260,473
-0.11(-2.04%)
Jul 03, 2023
5.500
5.545
5.370
5.400
5,206,521
+0.06(+1.12%)
Jun 30, 2023
5.220
5.380
5.190
5.340
8,781,723
+0.19(+3.69%)
Jun 29, 2023
5.070
5.230
4.960
5.150
13,327,080
-0.09(-1.72%)
Jun 28, 2023
5.190
5.245
5.040
5.240
10,691,083
-0.05(-0.95%)
Jun 27, 2023
5.200
5.350
5.180
5.290
8,519,813
+0.21(+4.13%)
Jun 26, 2023
5.010
5.180
5.010
5.080
6,596,072
+0.08(+1.60%)
Jun 23, 2023
5.040
5.085
4.950
5.000
7,971,094
-0.13(-2.53%)
Jun 22, 2023
5.240
5.260
5.080
5.130
9,504,586
-0.20(-3.75%)
Jun 21, 2023
5.250
5.390
5.170
5.330
15,063,903
+0.01(+0.19%)
Jun 20, 2023
5.320
5.440
5.250
5.320
13,819,968
-0.18(-3.27%)
Jun 16, 2023
5.570
5.680
5.410
5.500
12,926,977
+0.00(+0.00%)
Jun 15, 2023
5.330
5.535
5.265
5.500
21,454,806
+0.27(+5.16%)
Jun 14, 2023
5.000
5.320
5.000
5.230
13,273,690
+0.20(+3.98%)
Jun 13, 2023
4.850
5.230
4.838
5.030
16,607,348
+0.36(+7.71%)
Jun 12, 2023
4.970
4.970
4.580
4.670
19,559,904
-0.25(-5.08%)
Jun 09, 2023
5.110
5.190
4.910
4.920
21,280,860
-0.13(-2.57%)
Jun 08, 2023
4.900
5.145
4.855
5.050
16,114,485
+0.27(+5.65%)
Jun 07, 2023
4.750
5.030
4.700
4.780
10,290,503
+0.03(+0.63%)
Jun 06, 2023
4.370
4.890
4.345
4.750
15,730,984
+0.34(+7.71%)
Jun 05, 2023
4.480
4.490
4.350
4.410
4,743,856
-0.04(-0.90%)
Jun 02, 2023
4.420
4.615
4.390
4.450
13,765,565
+0.27(+6.46%)
Jun 01, 2023
4.060
4.295
4.030
4.180
16,492,414
+0.12(+2.96%)
May 31, 2023
4.180
4.220
3.940
4.060
11,683,421
-0.17(-4.02%)
May 30, 2023
4.510
4.560
4.120
4.230
12,424,437
-0.27(-6.00%)
May 26, 2023
4.580
4.600
4.420
4.500
7,056,948
+0.01(+0.22%)
May 25, 2023
4.600
4.630
4.420
4.490
7,645,035
-0.14(-3.02%)
May 24, 2023
4.700
4.720
4.400
4.630
15,889,053
-0.10(-2.11%)
May 23, 2023
4.780
4.900
4.665
4.730
13,515,356
-0.19(-3.86%)
May 22, 2023
5.070
5.270
4.910
4.920
13,764,285
-0.04(-0.81%)
May 19, 2023
5.190
5.190
4.920
4.960
15,842,425
-0.28(-5.34%)
May 18, 2023
5.450
5.455
5.160
5.240
11,874,115
-0.21(-3.85%)
May 17, 2023
5.540
5.600
5.425
5.450
13,732,513
-0.04(-0.82%)
May 16, 2023
6.250
6.250
5.370
5.495
24,473,400
-0.47(-7.96%)
May 15, 2023
6.000
6.080
5.740
5.970
22,726,160
+0.31(+5.48%)
May 12, 2023
5.760
5.910
5.580
5.660
9,638,453
-0.13(-2.25%)
May 11, 2023
5.590
5.850
5.545
5.790
8,589,059
+0.20(+3.58%)
May 10, 2023
5.770
5.850
5.500
5.590
11,290,656
-0.22(-3.79%)
May 09, 2023
5.720
5.860
5.660
5.810
4,761,944
-0.11(-1.86%)
May 08, 2023
6.030
6.055
5.805
5.920
5,951,081
-0.09(-1.50%)
May 05, 2023
6.020
6.215
5.900
6.010
7,518,057
+0.05(+0.84%)
May 04, 2023
5.910
6.195
5.825
5.960
8,451,296
+0.14(+2.41%)
May 03, 2023
5.760
5.910
5.590
5.820
7,293,544
+0.04(+0.69%)
May 02, 2023
6.020
6.020
5.633
5.780
6,948,911
-0.37(-6.02%)
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
.