iQIYI Inc (IQ) Historical Stock Data
1.89 ↓0.04 (-2.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQ is up 0.11% a day on average. There have been 15 days where iQIYI Inc closed green and 15 days where IQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.87 | 1.91 | 10.46M |
| 2025-05-16 | 1.93 | 1.93 | ↑$0.00 (0.00%) | 1.89 | 1.94 | 15.36M |
| 2025-05-15 | 1.93 | 1.92 | ↓$0.01 (-0.52%) | 1.88 | 1.95 | 17.51M |
| 2025-05-14 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.96 | 2.02 | 10.91M |
| 2025-05-13 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.96 | 2.02 | 12.40M |
| 2025-05-12 | 1.99 | 1.99 | ↑$0.00 (0.00%) | 1.96 | 2.03 | 30.42M |
| 2025-05-09 | 1.92 | 1.88 | ↓$0.04 (-2.08%) | 1.84 | 1.94 | 14.05M |
| 2025-05-08 | 1.94 | 1.92 | ↓$0.02 (-1.03%) | 1.89 | 1.94 | 11.21M |
| 2025-05-07 | 1.97 | 1.89 | ↓$0.08 (-4.06%) | 1.87 | 2.00 | 17.37M |
| 2025-05-06 | 1.94 | 1.98 | ↑$0.04 (2.06%) | 1.94 | 2.02 | 15.90M |
| 2025-05-05 | 1.91 | 1.96 | ↑$0.05 (2.62%) | 1.90 | 1.97 | 11.35M |
| 2025-05-02 | 1.91 | 1.95 | ↑$0.04 (2.09%) | 1.90 | 2.02 | 35.87M |
| 2025-05-01 | 1.84 | 1.87 | ↑$0.03 (1.63%) | 1.83 | 1.88 | 13.35M |
| 2025-04-30 | 1.86 | 1.84 | ↓$0.02 (-1.08%) | 1.81 | 1.89 | 19.18M |
| 2025-04-29 | 1.88 | 1.88 | ↑$0.00 (0.00%) | 1.85 | 1.91 | 18.02M |
| 2025-04-28 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.88 | 1.96 | 19.28M |
| 2025-04-25 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.89 | 1.97 | 37.08M |
| 2025-04-24 | 1.82 | 1.91 | ↑$0.09 (4.95%) | 1.81 | 1.93 | 31.18M |
| 2025-04-23 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.83 | 1.92 | 61.46M |
| 2025-04-22 | 1.69 | 1.78 | ↑$0.09 (5.33%) | 1.68 | 1.83 | 56.86M |
| 2025-04-21 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.62 | 1.68 | 19.55M |
| 2025-04-17 | 1.69 | 1.65 | ↓$0.04 (-2.08%) | 1.61 | 1.69 | 50.54M |
| 2025-04-16 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.66 | 1.77 | 44.99M |
| 2025-04-15 | 1.67 | 1.75 | ↑$0.08 (4.79%) | 1.65 | 1.81 | 63.76M |
| 2025-04-14 | 1.70 | 1.64 | ↓$0.06 (-3.53%) | 1.64 | 1.75 | 72.73M |
| 2025-04-11 | 1.69 | 1.64 | ↓$0.05 (-2.96%) | 1.60 | 1.70 | 87.50M |
| 2025-04-10 | 1.71 | 1.67 | ↓$0.04 (-2.05%) | 1.65 | 1.75 | 78.18M |
| 2025-04-09 | 1.52 | 1.73 | ↑$0.21 (13.49%) | 1.50 | 1.76 | 95.26M |
| 2025-04-08 | 1.79 | 1.53 | ↓$0.26 (-14.53%) | 1.52 | 1.79 | 74.90M |
| 2025-04-07 | 1.70 | 1.74 | ↑$0.04 (2.35%) | 1.65 | 1.90 | 55.63M |
Create an account or log in to view more rows.
$IQ i need more
$IQ added more calls on that drop
$IQ is anyone really buying this shit
$IQ buying this dip
$IQ this is going to skyrocket tmr!!!
$IQ im in.
$IQ Buying more
$IQ over a thousand shares in now
$IQ buy and HODL
$IQ what’s gonna happen now