Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Iqiyi Inc ADR (NQ: IQ )

4.230 -0.050 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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 35,537,656 +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%)
May 01, 2024 4.820 5.099 4.811 5.000 9,161,879 +0.15(+3.09%)
Apr 30, 2024 4.950 4.980 4.810 4.850 5,699,061 -0.22(-4.34%)
Apr 29, 2024 4.990 5.070 4.930 5.070 6,307,437 +0.08(+1.60%)
Apr 26, 2024 4.950 5.095 4.890 4.990 10,288,609 +0.17(+3.53%)
Apr 25, 2024 4.720 4.840 4.640 4.820 6,503,105 +0.00(+0.00%)
Apr 24, 2024 4.660 4.820 4.620 4.820 9,226,146 +0.24(+5.24%)
Apr 23, 2024 4.310 4.620 4.310 4.580 9,471,349 +0.28(+6.51%)
Apr 22, 2024 4.060 4.350 4.040 4.300 8,134,930 +0.21(+5.13%)
Apr 19, 2024 4.100 4.150 4.045 4.090 5,884,528 -0.11(-2.62%)
Apr 18, 2024 4.230 4.240 4.150 4.200 4,181,073 +0.03(+0.72%)
Apr 17, 2024 4.120 4.215 4.035 4.170 6,654,929 +0.07(+1.71%)
Apr 16, 2024 4.030 4.130 3.950 4.100 7,366,373 +0.01(+0.24%)
Apr 15, 2024 4.060 4.310 4.060 4.090 8,136,563 -0.03(-0.73%)
Apr 12, 2024 4.340 4.340 4.080 4.120 7,516,349 -0.28(-6.36%)
Apr 11, 2024 4.390 4.450 4.290 4.400 4,607,491 -0.04(-0.90%)
Apr 10, 2024 4.440 4.490 4.400 4.440 3,415,473 -0.04(-0.89%)
Apr 09, 2024 4.320 4.510 4.300 4.480 5,803,515 +0.16(+3.70%)
Apr 08, 2024 4.430 4.580 4.280 4.320 10,442,244 -0.17(-3.79%)
Apr 05, 2024 4.300 4.505 4.230 4.490 7,280,634 +0.19(+4.42%)
Apr 04, 2024 4.320 4.350 4.205 4.300 5,822,877 -0.01(-0.23%)
Apr 03, 2024 4.300 4.350 4.230 4.310 6,059,222 -0.06(-1.37%)
Apr 02, 2024 4.290 4.390 4.210 4.370 6,904,738 +0.08(+1.86%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.