Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqiyi Inc ADR (NQ: IQ )

3.380 -0.120 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.620 3.630 3.490 3.500 10,322,529 -0.15(-3.98%)
Jul 18, 2024 3.700 3.760 3.620 3.645 6,483,239 -0.02(-0.41%)
Jul 17, 2024 3.720 3.740 3.620 3.660 4,836,494 -0.09(-2.40%)
Jul 16, 2024 3.770 3.820 3.710 3.750 6,940,401 -0.04(-1.06%)
Jul 15, 2024 3.900 3.915 3.735 3.790 9,167,548 -0.21(-5.25%)
Jul 12, 2024 4.150 4.220 3.945 4.000 8,997,686 -0.08(-1.96%)
Jul 11, 2024 3.990 4.240 3.940 4.080 11,622,973 +0.16(+4.08%)
Jul 10, 2024 3.870 4.060 3.850 3.920 8,899,667 +0.09(+2.35%)
Jul 09, 2024 3.720 3.840 3.630 3.830 6,220,183 +0.10(+2.68%)
Jul 08, 2024 3.800 3.810 3.670 3.730 7,918,168 -0.11(-2.86%)
Jul 05, 2024 3.850 3.870 3.650 3.840 12,041,492 -0.05(-1.29%)
Jul 03, 2024 3.660 3.930 3.660 3.890 9,930,316 +0.26(+7.16%)
Jul 02, 2024 3.580 3.630 3.580 3.630 4,829,014 +0.05(+1.40%)
Jul 01, 2024 3.680 3.777 3.570 3.580 3,534,786 -0.09(-2.45%)
Jun 28, 2024 3.590 3.710 3.550 3.670 7,690,750 +0.07(+1.94%)
Jun 27, 2024 3.760 3.780 3.580 3.600 13,691,262 -0.22(-5.76%)
Jun 26, 2024 3.950 3.980 3.800 3.820 4,465,998 -0.13(-3.29%)
Jun 25, 2024 3.840 3.970 3.830 3.950 5,692,991 +0.07(+1.80%)
Jun 24, 2024 3.850 3.920 3.840 3.880 3,910,793 +0.02(+0.52%)
Jun 21, 2024 3.870 3.950 3.820 3.860 13,951,438 -0.11(-2.77%)
Jun 20, 2024 3.970 3.990 3.862 3.970 9,459,775 +0.01(+0.25%)
Jun 18, 2024 4.060 4.060 3.940 3.960 6,359,020 -0.12(-2.94%)
Jun 17, 2024 4.160 4.185 4.020 4.080 4,414,407 -0.05(-1.21%)
Jun 14, 2024 4.060 4.160 4.030 4.130 24,653,092 +0.03(+0.73%)
Jun 13, 2024 4.150 4.180 4.020 4.100 5,487,962 -0.03(-0.73%)
Jun 12, 2024 4.200 4.320 4.090 4.130 9,466,917 +0.00(+0.00%)
Jun 11, 2024 4.220 4.235 4.100 4.130 5,137,208 -0.10(-2.36%)
Jun 10, 2024 4.250 4.285 4.180 4.230 3,171,517 +0.00(+0.00%)
Jun 07, 2024 4.210 4.340 4.200 4.230 5,406,650 -0.05(-1.17%)
Jun 06, 2024 4.280 4.290 4.190 4.280 8,757,667 -0.06(-1.38%)
Jun 05, 2024 4.410 4.500 4.290 4.340 8,832,137 -0.06(-1.36%)
Jun 04, 2024 4.500 4.600 4.390 4.400 6,657,337 -0.11(-2.44%)
Jun 03, 2024 4.680 4.700 4.390 4.510 16,579,123 -0.12(-2.59%)
May 31, 2024 4.650 4.720 4.590 4.630 9,621,306 -0.10(-2.11%)
May 30, 2024 4.640 4.790 4.605 4.730 9,312,676 +0.09(+1.94%)
May 29, 2024 4.630 4.660 4.510 4.640 18,059,784 -0.10(-2.11%)
May 28, 2024 4.790 4.820 4.690 4.740 8,546,751 -0.04(-0.84%)
May 24, 2024 4.770 4.840 4.760 4.780 5,428,009 +0.01(+0.21%)
May 23, 2024 4.900 4.915 4.680 4.770 7,541,274 -0.18(-3.64%)
May 22, 2024 4.900 5.100 4.860 4.950 11,040,157 +0.04(+0.81%)
May 21, 2024 4.930 5.090 4.870 4.910 11,555,861 -0.09(-1.80%)
May 20, 2024 5.280 5.280 4.960 5.000 16,614,489 -0.26(-4.94%)
May 17, 2024 5.580 5.635 5.220 5.260 18,616,568 -0.53(-9.15%)
May 16, 2024 4.800 5.800 4.640 5.790 35,538,156 +0.63(+12.21%)
May 15, 2024 4.910 5.180 4.770 5.160 22,335,588 +0.32(+6.61%)
May 14, 2024 5.070 5.110 4.785 4.840 15,859,122 -0.30(-5.84%)
May 13, 2024 5.000 5.240 4.990 5.140 11,100,596 +0.25(+5.11%)
May 10, 2024 5.000 5.030 4.820 4.890 6,256,479 -0.04(-0.91%)
May 09, 2024 5.000 5.155 4.920 4.935 8,011,936 +0.02(+0.51%)
May 08, 2024 4.890 4.970 4.840 4.910 6,147,844 -0.11(-2.19%)
May 07, 2024 5.040 5.085 4.970 5.020 10,263,573 -0.12(-2.33%)
May 06, 2024 5.080 5.170 5.040 5.140 7,437,757 +0.06(+1.18%)
May 03, 2024 5.140 5.170 5.020 5.080 12,902,486 -0.01(-0.20%)
May 02, 2024 5.200 5.290 5.010 5.090 11,097,228 +0.09(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.