iQIYI Inc (IQ) Historical Stock Data

2.05 ↑0.02 (0.99%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IQ is down -0.41% a day on average. There have been 14 days where iQIYI Inc closed green and 16 days where IQ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.02	2.05	↑$0.03 (1.49%)	2.01	2.09	13.30M
2024-12-19	2.10	2.03	↓$0.07 (-3.33%)	2.01	2.13	15.27M
2024-12-18	2.14	2.07	↓$0.07 (-3.27%)	2.04	2.17	14.97M
2024-12-17	2.11	2.14	↑$0.03 (1.42%)	2.06	2.21	15.91M
2024-12-16	2.28	2.09	↓$0.19 (-8.33%)	2.07	2.28	24.51M
2024-12-13	2.23	2.27	↑$0.04 (1.79%)	2.16	2.31	42.99M
2024-12-12	2.35	2.29	↓$0.06 (-2.55%)	2.27	2.38	12.49M
2024-12-11	2.30	2.35	↑$0.05 (2.17%)	2.26	2.38	13.30M
2024-12-10	2.39	2.35	↓$0.04 (-1.67%)	2.29	2.40	25.35M
2024-12-09	2.37	2.47	↑$0.10 (4.22%)	2.35	2.59	60.50M
2024-12-06	2.21	2.21	↑$0.00 (0.00%)	2.18	2.25	8.20M
2024-12-05	2.25	2.17	↓$0.08 (-3.56%)	2.14	2.29	17.90M
2024-12-04	2.26	2.23	↓$0.03 (-1.33%)	2.20	2.34	17.80M
2024-12-03	2.15	2.26	↑$0.11 (5.12%)	2.15	2.33	28.79M
2024-12-02	2.20	2.18	↓$0.01 (-0.68%)	2.12	2.26	25.70M
2024-11-29	2.15	2.16	↑$0.01 (0.47%)	2.08	2.20	13.42M
2024-11-27	2.07	2.15	↑$0.08 (3.86%)	2.07	2.19	26.77M
2024-11-26	2.11	1.99	↓$0.12 (-5.69%)	1.97	2.11	16.67M
2024-11-25	1.96	2.08	↑$0.12 (6.12%)	1.89	2.21	90.04M
2024-11-22	1.97	1.95	↓$0.02 (-1.02%)	1.94	2.00	14.92M
2024-11-21	2.00	2.02	↑$0.02 (1.00%)	1.92	2.03	40.47M
2024-11-20	2.14	2.18	↑$0.04 (1.87%)	2.12	2.21	19.25M
2024-11-19	2.09	2.09	↑$0.00 (0.00%)	2.08	2.16	12.26M
2024-11-18	2.15	2.08	↓$0.07 (-3.26%)	2.07	2.16	17.30M
2024-11-15	2.19	2.14	↓$0.05 (-2.28%)	2.12	2.21	9.63M
2024-11-14	2.12	2.19	↑$0.07 (3.30%)	2.11	2.23	13.24M
2024-11-13	2.20	2.14	↓$0.06 (-2.73%)	2.12	2.21	10.44M
2024-11-12	2.23	2.20	↓$0.03 (-1.35%)	2.16	2.24	16.02M
2024-11-11	2.35	2.30	↓$0.05 (-2.13%)	2.24	2.35	15.93M
2024-11-08	2.39	2.34	↓$0.05 (-2.09%)	2.25	2.40	17.56M