iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.7429 | 4.8400 | 4.6400 | 4.8200 | 4.8200 | 6,501,019 |
| Apr 24, 2024 | 4.6600 | 4.8200 | 4.6200 | 4.8200 | 4.8200 | 9,226,100 |
| Apr 23, 2024 | 4.3100 | 4.6200 | 4.3100 | 4.5800 | 4.5800 | 9,471,900 |
| Apr 22, 2024 | 4.0600 | 4.3500 | 4.0400 | 4.3100 | 4.3100 | 8,135,000 |
| Apr 19, 2024 | 4.1000 | 4.1500 | 4.0450 | 4.0900 | 4.0900 | 5,883,100 |
| Apr 18, 2024 | 4.2300 | 4.2400 | 4.1500 | 4.2000 | 4.2000 | 4,181,100 |
| Apr 17, 2024 | 4.1200 | 4.2150 | 4.0350 | 4.1700 | 4.1700 | 6,655,100 |
| Apr 16, 2024 | 4.0300 | 4.1300 | 3.9500 | 4.1000 | 4.1000 | 7,366,400 |
| Apr 15, 2024 | 4.0600 | 4.3100 | 4.0600 | 4.0900 | 4.0900 | 8,136,600 |
| Apr 12, 2024 | 4.3400 | 4.3400 | 4.0800 | 4.1200 | 4.1200 | 7,515,100 |
| Apr 11, 2024 | 4.3900 | 4.4500 | 4.2900 | 4.4000 | 4.4000 | 4,607,500 |
| Apr 10, 2024 | 4.4400 | 4.4900 | 4.4000 | 4.4400 | 4.4400 | 3,415,500 |
| Apr 09, 2024 | 4.3200 | 4.5100 | 4.3000 | 4.4800 | 4.4800 | 5,803,500 |
| Apr 08, 2024 | 4.4300 | 4.5800 | 4.2800 | 4.3200 | 4.3200 | 10,442,200 |
| Apr 05, 2024 | 4.3000 | 4.5050 | 4.2300 | 4.4900 | 4.4900 | 7,278,400 |
| Apr 04, 2024 | 4.3200 | 4.3500 | 4.2050 | 4.3000 | 4.3000 | 5,824,400 |
| Apr 03, 2024 | 4.3000 | 4.3500 | 4.2300 | 4.3100 | 4.3100 | 6,059,500 |
| Apr 02, 2024 | 4.2900 | 4.3900 | 4.2100 | 4.3700 | 4.3700 | 6,904,800 |
| Apr 01, 2024 | 4.3100 | 4.3700 | 4.2700 | 4.2900 | 4.2900 | 6,558,500 |
| Mar 28, 2024 | 4.0400 | 4.3000 | 4.0400 | 4.2300 | 4.2300 | 8,126,600 |
| Mar 27, 2024 | 4.0500 | 4.0500 | 3.9800 | 4.0300 | 4.0300 | 5,936,200 |
| Mar 26, 2024 | 4.0500 | 4.1100 | 4.0000 | 4.0400 | 4.0400 | 5,179,100 |
| Mar 25, 2024 | 4.0700 | 4.0800 | 4.0150 | 4.0600 | 4.0600 | 3,142,900 |
| Mar 22, 2024 | 4.0400 | 4.1450 | 3.9600 | 4.0400 | 4.0400 | 7,510,300 |
| Mar 21, 2024 | 4.1100 | 4.2200 | 4.0700 | 4.0700 | 4.0700 | 4,998,900 |
| Mar 20, 2024 | 4.0000 | 4.1600 | 3.9950 | 4.1600 | 4.1600 | 6,773,500 |
| Mar 19, 2024 | 3.9000 | 3.9900 | 3.8500 | 3.9500 | 3.9500 | 5,448,600 |
| Mar 18, 2024 | 4.0900 | 4.0900 | 3.9400 | 3.9800 | 3.9800 | 5,454,900 |
| Mar 15, 2024 | 4.0000 | 4.0500 | 3.9650 | 4.0000 | 4.0000 | 5,119,600 |
| Mar 14, 2024 | 4.1100 | 4.1100 | 3.9600 | 4.0000 | 4.0000 | 6,800,000 |
| Mar 13, 2024 | 4.2600 | 4.3600 | 4.1500 | 4.1600 | 4.1600 | 6,971,500 |
| Mar 12, 2024 | 4.1400 | 4.3400 | 4.1050 | 4.3000 | 4.3000 | 10,809,900 |
| Mar 11, 2024 | 4.0500 | 4.1750 | 4.0200 | 4.0700 | 4.0700 | 7,415,700 |
| Mar 08, 2024 | 3.8000 | 3.9900 | 3.7700 | 3.9400 | 3.9400 | 10,322,400 |
| Mar 07, 2024 | 3.6700 | 3.7900 | 3.6500 | 3.7700 | 3.7700 | 5,930,900 |
| Mar 06, 2024 | 3.5700 | 3.7580 | 3.5700 | 3.7350 | 3.7350 | 11,011,900 |
| Mar 05, 2024 | 3.5800 | 3.6000 | 3.4000 | 3.4500 | 3.4500 | 14,685,700 |
| Mar 04, 2024 | 3.8200 | 3.8200 | 3.6000 | 3.6400 | 3.6400 | 11,766,700 |
| Mar 01, 2024 | 3.7800 | 3.8560 | 3.7400 | 3.8200 | 3.8200 | 9,615,400 |
| Feb 29, 2024 | 3.7000 | 3.9050 | 3.6200 | 3.6900 | 3.6900 | 17,204,200 |
| Feb 28, 2024 | 3.8900 | 3.9500 | 3.5700 | 3.6700 | 3.6700 | 21,222,500 |
| Feb 27, 2024 | 3.6200 | 3.7200 | 3.5500 | 3.6700 | 3.6700 | 12,277,500 |
| Feb 26, 2024 | 3.5200 | 3.5400 | 3.4550 | 3.5100 | 3.5100 | 6,357,800 |
| Feb 23, 2024 | 3.5700 | 3.6300 | 3.4500 | 3.5100 | 3.5100 | 8,805,200 |
| Feb 22, 2024 | 3.6100 | 3.6500 | 3.5000 | 3.6100 | 3.6100 | 8,876,900 |
| Feb 21, 2024 | 3.6500 | 3.6700 | 3.5900 | 3.6200 | 3.6200 | 5,822,600 |
| Feb 20, 2024 | 3.5500 | 3.6400 | 3.5300 | 3.5900 | 3.5900 | 6,592,000 |
| Feb 16, 2024 | 3.6900 | 3.7600 | 3.5900 | 3.5900 | 3.5900 | 5,010,300 |
| Feb 15, 2024 | 3.5300 | 3.6000 | 3.5150 | 3.5900 | 3.5900 | 5,906,000 |
| Feb 14, 2024 | 3.3700 | 3.5200 | 3.3600 | 3.5000 | 3.5000 | 6,904,100 |
| Feb 13, 2024 | 3.4100 | 3.4600 | 3.2500 | 3.2700 | 3.2700 | 7,998,800 |
| Feb 12, 2024 | 3.4000 | 3.5400 | 3.4000 | 3.4900 | 3.4900 | 5,309,800 |
| Feb 09, 2024 | 3.3800 | 3.4100 | 3.2800 | 3.3900 | 3.3900 | 3,825,800 |
| Feb 08, 2024 | 3.4600 | 3.4700 | 3.3500 | 3.3700 | 3.3700 | 6,038,700 |
| Feb 07, 2024 | 3.4900 | 3.5400 | 3.3600 | 3.4400 | 3.4400 | 9,577,700 |
| Feb 06, 2024 | 3.3500 | 3.6300 | 3.3400 | 3.5600 | 3.5600 | 15,605,200 |
| Feb 05, 2024 | 3.2300 | 3.2300 | 3.0600 | 3.1700 | 3.1700 | 12,117,100 |
| Feb 02, 2024 | 3.2200 | 3.2800 | 3.1700 | 3.2700 | 3.2700 | 6,856,400 |
| Feb 01, 2024 | 3.4100 | 3.4100 | 3.2200 | 3.2900 | 3.2900 | 6,840,200 |
| Jan 31, 2024 | 3.3400 | 3.4600 | 3.3100 | 3.3500 | 3.3500 | 7,950,800 |
| Jan 30, 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3600 | 3.3600 | 6,140,400 |
| Jan 29, 2024 | 3.5600 | 3.5750 | 3.4200 | 3.4600 | 3.4600 | 7,362,700 |
| Jan 26, 2024 | 3.5100 | 3.6090 | 3.4700 | 3.5300 | 3.5300 | 6,891,200 |
| Jan 25, 2024 | 3.6700 | 3.7100 | 3.5500 | 3.5800 | 3.5800 | 9,172,400 |
| Jan 24, 2024 | 3.8800 | 3.9200 | 3.6300 | 3.6700 | 3.6700 | 14,154,000 |
| Jan 23, 2024 | 3.7900 | 3.9500 | 3.6700 | 3.6900 | 3.6900 | 14,433,700 |
| Jan 22, 2024 | 3.5200 | 3.7100 | 3.4350 | 3.6400 | 3.6400 | 14,883,200 |
| Jan 19, 2024 | 3.6700 | 3.7200 | 3.5150 | 3.6600 | 3.6600 | 19,281,700 |
| Jan 18, 2024 | 4.0600 | 4.1250 | 3.6200 | 3.7400 | 3.7400 | 23,854,800 |
| Jan 17, 2024 | 4.0400 | 4.0750 | 3.9500 | 4.0100 | 4.0100 | 9,853,300 |
| Jan 16, 2024 | 4.4000 | 4.4000 | 4.1100 | 4.1700 | 4.1700 | 11,654,400 |
| Jan 12, 2024 | 4.4200 | 4.6000 | 4.4200 | 4.4600 | 4.4600 | 5,525,600 |
| Jan 11, 2024 | 4.4500 | 4.5300 | 4.3600 | 4.4900 | 4.4900 | 7,305,300 |
| Jan 10, 2024 | 4.4700 | 4.5500 | 4.4000 | 4.4100 | 4.4100 | 7,635,800 |
| Jan 09, 2024 | 4.5000 | 4.5550 | 4.4250 | 4.4800 | 4.4800 | 6,776,200 |
| Jan 08, 2024 | 4.6000 | 4.6000 | 4.4500 | 4.5500 | 4.5500 | 9,709,800 |
| Jan 05, 2024 | 4.7200 | 4.8400 | 4.6600 | 4.6900 | 4.6900 | 5,413,600 |
| Jan 04, 2024 | 4.7400 | 4.8400 | 4.7200 | 4.7400 | 4.7400 | 4,376,500 |
| Jan 03, 2024 | 4.7500 | 4.8000 | 4.7200 | 4.7900 | 4.7900 | 7,227,300 |
| Jan 02, 2024 | 4.7600 | 4.8900 | 4.7000 | 4.8000 | 4.8000 | 5,896,800 |
| Dec 29, 2023 | 4.8000 | 5.0200 | 4.7800 | 4.8800 | 4.8800 | 9,111,900 |
| Dec 28, 2023 | 4.8100 | 4.9400 | 4.7900 | 4.8000 | 4.8000 | 6,448,200 |
| Dec 27, 2023 | 4.7000 | 4.7700 | 4.6710 | 4.7200 | 4.7200 | 3,435,300 |
| Dec 26, 2023 | 4.6700 | 4.7750 | 4.6600 | 4.7100 | 4.7100 | 5,794,600 |
| Dec 22, 2023 | 4.6200 | 4.6900 | 4.5550 | 4.6700 | 4.6700 | 7,644,000 |
| Dec 21, 2023 | 4.7300 | 4.7700 | 4.6500 | 4.7300 | 4.7300 | 8,242,900 |
| Dec 20, 2023 | 4.6000 | 4.7700 | 4.5800 | 4.6100 | 4.6100 | 7,429,400 |
| Dec 19, 2023 | 4.6050 | 4.7500 | 4.5600 | 4.7000 | 4.7000 | 5,910,200 |
| Dec 18, 2023 | 4.6100 | 4.6800 | 4.5350 | 4.6300 | 4.6300 | 8,149,800 |
| Dec 15, 2023 | 4.7500 | 4.8000 | 4.6600 | 4.6800 | 4.6800 | 6,681,900 |
| Dec 14, 2023 | 4.6500 | 4.7800 | 4.6300 | 4.6600 | 4.6600 | 6,826,200 |
| Dec 13, 2023 | 4.6200 | 4.6500 | 4.4500 | 4.6400 | 4.6400 | 7,224,100 |
| Dec 12, 2023 | 4.5900 | 4.6900 | 4.5700 | 4.6400 | 4.6400 | 6,367,700 |
| Dec 11, 2023 | 4.6400 | 4.6400 | 4.4950 | 4.5700 | 4.5700 | 6,797,200 |
| Dec 08, 2023 | 4.6100 | 4.6200 | 4.4850 | 4.5600 | 4.5600 | 7,887,100 |
| Dec 07, 2023 | 4.5500 | 4.7500 | 4.5200 | 4.6000 | 4.6000 | 11,164,300 |
| Dec 06, 2023 | 4.5000 | 4.6500 | 4.4200 | 4.4200 | 4.4200 | 7,581,700 |
| Dec 05, 2023 | 4.4100 | 4.5000 | 4.3300 | 4.4100 | 4.4100 | 7,635,500 |
| Dec 04, 2023 | 4.3100 | 4.5200 | 4.2700 | 4.4600 | 4.4600 | 8,214,200 |
| Dec 01, 2023 | 4.4200 | 4.4700 | 4.2650 | 4.4000 | 4.4000 | 8,458,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.