iQIYI Inc (IQ) Historical Stock Data

2.02 ↓0.16 (-7.34%)

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

Historical Data

In the past 30 trading days, IQ is down -0.31% 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
2024-11-21	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
2024-11-07	2.60	2.47	↓$0.13 (-5.00%)	2.40	2.62	19.93M
2024-11-06	2.48	2.51	↑$0.03 (1.21%)	2.43	2.55	12.48M
2024-11-05	2.56	2.58	↑$0.02 (0.78%)	2.53	2.61	9.84M
2024-11-04	2.47	2.46	↓$0.01 (-0.40%)	2.45	2.54	8.94M
2024-11-01	2.62	2.46	↓$0.16 (-6.11%)	2.42	2.62	16.53M
2024-10-31	2.70	2.61	↓$0.09 (-3.33%)	2.59	2.70	12.71M
2024-10-30	2.70	2.70	↑$0.00 (0.00%)	2.66	2.79	8.24M
2024-10-29	2.81	2.72	↓$0.09 (-3.20%)	2.71	2.82	12.39M
2024-10-28	2.62	2.80	↑$0.18 (6.87%)	2.59	2.85	18.41M
2024-10-25	2.54	2.55	↑$0.01 (0.39%)	2.54	2.62	12.54M
2024-10-24	2.52	2.53	↑$0.01 (0.40%)	2.48	2.56	6.43M
2024-10-23	2.59	2.53	↓$0.06 (-2.32%)	2.50	2.62	10.47M
2024-10-22	2.37	2.58	↑$0.21 (8.86%)	2.37	2.68	26.60M
2024-10-21	2.36	2.41	↑$0.05 (2.12%)	2.35	2.43	8.14M
2024-10-18	2.50	2.42	↓$0.08 (-3.20%)	2.41	2.54	15.15M
2024-10-17	2.38	2.36	↓$0.02 (-0.84%)	2.31	2.40	13.60M
2024-10-16	2.42	2.45	↑$0.03 (1.24%)	2.37	2.49	12.12M
2024-10-15	2.47	2.39	↓$0.08 (-3.24%)	2.38	2.48	19.96M
2024-10-14	2.59	2.53	↓$0.06 (-2.32%)	2.48	2.64	16.78M
2024-10-11	2.50	2.66	↑$0.16 (6.40%)	2.46	2.69	26.36M