IQ

iQiyi Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
iQiyi Inc IQ NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-2.50 -11.53% 19.18 00:00:08
Close Price Low Price High Price Open Price Previous Close
19.26 18.20 19.75 19.01 21.68
more quote information »

IQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

IQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 19.21 -2.47 -11.39% 19.01 19.95 18.20 46,708,387
Aug 13 2020 21.68 -0.54 -2.43% 22.34 22.48 21.635 4,554,250
Aug 12 2020 22.22 0.11 0.5% 22.24 22.655 22.12 3,359,873
Aug 11 2020 22.11 -0.39 -1.73% 22.44 22.60 21.88 5,474,892
Aug 10 2020 22.50 -0.11 -0.49% 22.43 22.75 22.21 4,300,335
Aug 07 2020 22.61 -0.31 -1.35% 21.87 22.90 21.80 4,773,680
Aug 06 2020 22.92 0.15 0.66% 22.79 23.045 22.40 2,641,598
Aug 05 2020 22.77 0.35 1.56% 22.80 23.28 21.95 3,250,651
Aug 04 2020 22.42 0.72 3.32% 21.8563 22.895 21.70 4,564,503
Aug 03 2020 21.70 0.60 2.84% 21.21 21.765 21.20 3,128,935
Jul 31 2020 21.10 0.44 2.13% 20.79 21.25 20.64 6,484,516
Jul 30 2020 20.66 -0.09 -0.43% 20.50 21.16 20.31 4,564,520
Jul 29 2020 20.75 0.09 0.44% 20.81 21.10 20.66 4,551,064
Jul 28 2020 20.66 -0.05 -0.24% 20.70 20.955 20.53 3,532,230
Jul 27 2020 20.71 0.31 1.52% 20.50 20.87 20.07 7,010,297
Jul 24 2020 20.40 -0.51 -2.44% 20.25 21.18 19.75 8,069,683
Jul 23 2020 20.91 -1.62 -7.19% 22.49 22.61 20.7498 11,101,785
Jul 22 2020 22.53 -0.12 -0.53% 22.30 22.65 21.91 4,657,877
Jul 21 2020 22.65 -0.03 -0.13% 22.85 23.20 22.59 4,189,533
Jul 20 2020 22.68 0.37 1.66% 22.32 22.80 22.17 3,044,723
Jul 17 2020 22.31 -0.07 -0.31% 22.60 22.68 22.07 2,746,376
Jul 16 2020 22.38 -0.64 -2.78% 22.38 22.835 21.51 3,088,631
Jul 15 2020 23.02 -0.23 -0.99% 23.16 23.40 22.71 5,425,311
See More Historical Prices »
Your Recent History
NASDAQ
IQ
iQiyi
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200815 05:41:50