Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqiyi Inc ADR (NQ: IQ )

5.140 +0.250 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.