iQIYI, Inc. (IQ) NASDAQ
1.39
+0.01(+0.72%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.39
+0.01(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.34 | 1.39 | 1.39 | 1.4 | 1.32 | 10.85M |
| April 01, 2026 | 1.36 | 1.38 | 1.38 | 1.4 | 1.36 | 9.56M |
| March 31, 2026 | 1.28 | 1.36 | 1.36 | 1.38 | 1.27 | 14.21M |
| March 30, 2026 | 1.3 | 1.27 | 1.27 | 1.39 | 1.25 | 30.96M |
| March 27, 2026 | 1.24 | 1.2 | 1.2 | 1.25 | 1.19 | 6M |
| March 26, 2026 | 1.25 | 1.24 | 1.24 | 1.28 | 1.23 | 6.15M |
| March 25, 2026 | 1.26 | 1.28 | 1.28 | 1.29 | 1.25 | 7.75M |
| March 24, 2026 | 1.24 | 1.23 | 1.23 | 1.24 | 1.21 | 4.34M |
| March 23, 2026 | 1.24 | 1.25 | 1.25 | 1.27 | 1.22 | 4.67M |
| March 20, 2026 | 1.23 | 1.23 | 1.23 | 1.26 | 1.2 | 7.09M |
| March 19, 2026 | 1.22 | 1.23 | 1.23 | 1.23 | 1.18 | 12.44M |
| March 18, 2026 | 1.25 | 1.24 | 1.24 | 1.27 | 1.23 | 6.04M |
| March 17, 2026 | 1.29 | 1.26 | 1.26 | 1.29 | 1.25 | 8.25M |
| March 16, 2026 | 1.34 | 1.29 | 1.29 | 1.37 | 1.28 | 7.11M |
| March 13, 2026 | 1.3 | 1.31 | 1.31 | 1.36 | 1.26 | 11.12M |
| March 12, 2026 | 1.35 | 1.29 | 1.29 | 1.36 | 1.28 | 13.17M |
| March 11, 2026 | 1.4 | 1.35 | 1.35 | 1.4 | 1.33 | 11.27M |
| March 10, 2026 | 1.37 | 1.41 | 1.41 | 1.44 | 1.35 | 11.55M |
| March 09, 2026 | 1.43 | 1.34 | 1.34 | 1.43 | 1.32 | 24.18M |
| March 06, 2026 | 1.46 | 1.44 | 1.44 | 1.49 | 1.43 | 4.65M |
| March 05, 2026 | 1.47 | 1.44 | 1.44 | 1.5 | 1.43 | 14.09M |
| March 04, 2026 | 1.52 | 1.45 | 1.45 | 1.52 | 1.45 | 17.37M |
| March 03, 2026 | 1.58 | 1.49 | 1.49 | 1.58 | 1.48 | 18.32M |
| March 02, 2026 | 1.57 | 1.58 | 1.58 | 1.61 | 1.48 | 17.88M |
| February 27, 2026 | 1.7 | 1.6 | 1.6 | 1.7 | 1.55 | 27.87M |
| February 26, 2026 | 1.73 | 1.71 | 1.71 | 1.75 | 1.64 | 26.08M |
| February 25, 2026 | 1.78 | 1.77 | 1.77 | 1.81 | 1.76 | 4.13M |
| February 24, 2026 | 1.78 | 1.79 | 1.79 | 1.79 | 1.74 | 6.74M |
| February 23, 2026 | 1.83 | 1.79 | 1.79 | 1.84 | 1.76 | 6.79M |
| February 20, 2026 | 1.76 | 1.82 | 0 | 1.87 | 1.76 | 10.44M |
| February 19, 2026 | 1.77 | 1.77 | 0 | 1.78 | 1.73 | 3.01M |
| February 18, 2026 | 1.78 | 1.76 | 0 | 1.78 | 1.73 | 3.9M |
| February 17, 2026 | 1.79 | 1.77 | 0 | 1.8 | 1.73 | 9.23M |
| February 13, 2026 | 1.82 | 1.8 | 0 | 1.83 | 1.77 | 7.74M |
| February 12, 2026 | 1.92 | 1.83 | 0 | 1.92 | 1.76 | 17.28M |
| February 11, 2026 | 1.97 | 1.93 | 0 | 1.99 | 1.9 | 9.85M |
| February 10, 2026 | 1.98 | 1.97 | 0 | 2.01 | 1.94 | 5.78M |
| February 09, 2026 | 1.99 | 1.95 | 0 | 1.99 | 1.93 | 5.63M |
| February 06, 2026 | 1.95 | 1.97 | 0 | 2 | 1.92 | 8.12M |
| February 05, 2026 | 1.92 | 1.93 | 0 | 1.94 | 1.89 | 5.1M |
| February 04, 2026 | 1.94 | 1.93 | 0 | 1.95 | 1.89 | 7.62M |
| February 03, 2026 | 2 | 1.96 | 0 | 2 | 1.9 | 9.26M |
| February 02, 2026 | 2.06 | 1.99 | 0 | 2.06 | 1.97 | 6.93M |
| January 30, 2026 | 2.09 | 2.08 | 0 | 2.11 | 2.03 | 7.53M |
| January 29, 2026 | 2.09 | 2.11 | 0 | 2.13 | 2.04 | 10.29M |
| January 28, 2026 | 2.13 | 2.13 | 0 | 2.19 | 2.12 | 7.74M |
| January 27, 2026 | 2.04 | 2.12 | 0 | 2.14 | 2.02 | 8.65M |
| January 26, 2026 | 2.02 | 2.04 | 0 | 2.09 | 2 | 5.32M |
| January 23, 2026 | 2.1 | 2.04 | 0 | 2.11 | 2 | 10.86M |
| January 22, 2026 | 2.05 | 2.09 | 0 | 2.11 | 2.04 | 12.29M |
| January 21, 2026 | 1.96 | 2.01 | 0 | 2.1 | 1.96 | 19.46M |
| January 20, 2026 | 1.9 | 1.92 | 0 | 1.93 | 1.88 | 10.46M |
| January 16, 2026 | 1.98 | 1.94 | 0 | 2 | 1.94 | 8.08M |
| January 15, 2026 | 2.02 | 1.98 | 0 | 2.02 | 1.95 | 6.91M |
| January 14, 2026 | 2.04 | 2.02 | 0 | 2.05 | 2.01 | 4.44M |
| January 13, 2026 | 2.07 | 2.05 | 0 | 2.1 | 2.02 | 8.39M |
| January 12, 2026 | 2.06 | 2.11 | 0 | 2.14 | 2.05 | 12.86M |
| January 09, 2026 | 2.05 | 2.05 | 0 | 2.06 | 2 | 7.8M |
| January 08, 2026 | 2.1 | 2.08 | 0 | 2.13 | 2.04 | 12.18M |
| January 07, 2026 | 2.04 | 2.13 | 0 | 2.14 | 2.03 | 10.31M |