Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Iqiyi Inc ADR (NQ: IQ )

4.890 -0.040 (-0.81%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	13,326,995	-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	-0.42(-7.09%)
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%)
May 01, 2023	6.160	6.260	6.080	6.150	5,626,582	+0.05(+0.82%)
Apr 28, 2023	5.810	6.150	5.810	6.100	7,430,720	+0.23(+3.92%)
Apr 27, 2023	5.840	6.040	5.800	5.870	10,436,461	-0.12(-2.00%)
Apr 26, 2023	6.120	6.190	5.960	5.990	8,344,838	+0.08(+1.35%)
Apr 25, 2023	5.920	6.045	5.850	5.910	10,045,418	-0.27(-4.37%)
Apr 24, 2023	6.510	6.560	5.870	6.180	13,821,854	-0.41(-6.22%)
Apr 21, 2023	6.660	6.780	6.510	6.590	7,711,756	-0.21(-3.16%)
Apr 20, 2023	6.980	6.990	6.630	6.805	13,220,545	-0.16(-2.23%)
Apr 19, 2023	6.950	7.050	6.820	6.960	10,384,812	-0.10(-1.42%)
Apr 18, 2023	7.240	7.290	6.950	7.060	7,260,967	-0.14(-1.94%)
Apr 17, 2023	7.040	7.365	7.005	7.200	9,906,412	+0.34(+4.96%)
Apr 14, 2023	6.890	6.903	6.715	6.860	4,936,966	-0.03(-0.44%)
Apr 13, 2023	6.670	7.040	6.670	6.890	11,275,669	+0.32(+4.87%)
Apr 12, 2023	6.700	6.760	6.500	6.570	8,516,017	-0.17(-2.52%)
Apr 11, 2023	6.760	6.880	6.650	6.740	5,520,271	+0.02(+0.30%)
Apr 10, 2023	6.610	6.750	6.510	6.720	4,507,743	+0.01(+0.15%)
Apr 06, 2023	6.650	6.800	6.580	6.710	24,468,278	+0.07(+1.05%)
Apr 05, 2023	6.990	6.995	6.580	6.640	7,613,536	-0.36(-5.14%)
Apr 04, 2023	7.190	7.245	6.930	7.000	5,643,656	-0.22(-3.05%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Iqiyi Inc ADR (NQ: IQ )

Historical Prices