iQIYI Inc (IQ) Historical Stock Data

3.98 ↑0.07 (1.79%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, IQ is down -0.66% a day on average. There have been 16 days where iQIYI Inc closed green and 14 days where IQ closed red.

DateOpenCloseChangeLowHighVolume
2022-05-274.033.98↓$0.05 (-1.24%)3.754.0522.62M
2022-05-263.893.91↑$0.02 (0.51%)3.713.9629.75M
2022-05-253.563.58↑$0.02 (0.56%)3.413.6613.22M
2022-05-243.843.41↓$0.43 (-11.20%)3.343.8414.69M
2022-05-234.114.00↓$0.11 (-2.68%)3.844.2114.39M
2022-05-204.234.11↓$0.12 (-2.84%)3.964.5727.68M
2022-05-193.804.07↑$0.27 (7.11%)3.764.1218.12M
2022-05-183.523.76↑$0.24 (6.82%)3.524.0227.71M
2022-05-173.643.68↑$0.04 (1.10%)3.594.1441.61M
2022-05-163.093.41↑$0.33 (10.53%)3.043.7730.70M
2022-05-132.822.97↑$0.15 (5.32%)2.823.1113.25M
2022-05-122.632.74↑$0.11 (4.18%)2.452.8517.02M
2022-05-113.072.66↓$0.41 (-13.36%)2.643.1716.35M
2022-05-103.013.02↑$0.01 (0.33%)2.903.1913.08M
2022-05-093.072.86↓$0.21 (-6.84%)2.793.1014.23M
2022-05-063.353.21↓$0.14 (-4.18%)3.043.3511.85M
2022-05-053.713.38↓$0.33 (-8.89%)3.263.8314.18M
2022-05-043.573.90↑$0.33 (9.24%)3.463.9211.08M
2022-05-033.693.63↓$0.06 (-1.63%)3.553.839.36M
2022-05-023.523.69↑$0.17 (4.83%)3.413.7317.10M
2022-04-293.843.56↓$0.28 (-7.29%)3.553.9623.54M
2022-04-283.373.34↓$0.03 (-0.74%)3.123.4010.58M
2022-04-273.273.33↑$0.06 (1.83%)3.183.5917.87M
2022-04-263.263.22↓$0.04 (-1.23%)3.013.2810.97M
2022-04-253.033.20↑$0.17 (5.61%)2.893.2618.77M
2022-04-223.253.25↑$0.00 (0.00%)3.163.4616.38M
2022-04-213.763.20↓$0.56 (-14.89%)3.153.8437.53M
2022-04-203.753.76↑$0.01 (0.27%)3.734.0613.76M
2022-04-193.754.03↑$0.28 (7.47%)3.674.0728.67M
2022-04-184.083.73↓$0.35 (-8.58%)3.664.0815.58M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

breakthisgrip

$IQ breaking out of this wedge sooner than later

0 Like Report
bredjohnson

$IQ i'm out of slaps for the day

0 Like Report
kairaae

$IQ when's the offering?

0 Like Report