iQIYI Inc (IQ) Historical Stock Data
4.10 ↓0.10 (-2.38%)
As of April 19, 2024, 1:07pm EST.
Historical Data
In the past 30 trading days, IQ is up 0.53% a day on average. There have been 18 days where iQIYI Inc closed green and 12 days where IQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 4.23 | 4.20 | ↓$0.03 (-0.71%) | 4.15 | 4.24 | 4.18M |
| 2024-04-17 | 4.12 | 4.17 | ↑$0.05 (1.21%) | 4.04 | 4.22 | 6.65M |
| 2024-04-16 | 4.03 | 4.10 | ↑$0.07 (1.74%) | 3.95 | 4.13 | 7.37M |
| 2024-04-15 | 4.06 | 4.09 | ↑$0.03 (0.74%) | 4.06 | 4.31 | 8.14M |
| 2024-04-12 | 4.34 | 4.12 | ↓$0.22 (-5.07%) | 4.08 | 4.34 | 7.52M |
| 2024-04-11 | 4.39 | 4.40 | ↑$0.01 (0.23%) | 4.29 | 4.45 | 4.61M |
| 2024-04-10 | 4.44 | 4.44 | ↑$0.00 (0.00%) | 4.40 | 4.49 | 3.42M |
| 2024-04-09 | 4.32 | 4.48 | ↑$0.16 (3.70%) | 4.30 | 4.51 | 5.80M |
| 2024-04-08 | 4.43 | 4.32 | ↓$0.11 (-2.48%) | 4.28 | 4.58 | 10.44M |
| 2024-04-05 | 4.30 | 4.49 | ↑$0.19 (4.42%) | 4.23 | 4.51 | 7.28M |
| 2024-04-04 | 4.32 | 4.30 | ↓$0.02 (-0.46%) | 4.20 | 4.35 | 5.82M |
| 2024-04-03 | 4.30 | 4.31 | ↑$0.01 (0.23%) | 4.23 | 4.35 | 6.06M |
| 2024-04-02 | 4.29 | 4.37 | ↑$0.08 (1.86%) | 4.21 | 4.39 | 6.90M |
| 2024-04-01 | 4.31 | 4.29 | ↓$0.02 (-0.46%) | 4.27 | 4.37 | 6.56M |
| 2024-03-28 | 4.04 | 4.23 | ↑$0.19 (4.70%) | 4.04 | 4.30 | 8.13M |
| 2024-03-27 | 4.05 | 4.03 | ↓$0.02 (-0.49%) | 3.98 | 4.05 | 5.94M |
| 2024-03-26 | 4.05 | 4.04 | ↓$0.01 (-0.25%) | 4.00 | 4.11 | 5.18M |
| 2024-03-25 | 4.07 | 4.06 | ↓$0.01 (-0.25%) | 4.02 | 4.08 | 3.14M |
| 2024-03-22 | 4.04 | 4.04 | ↑$0.00 (0.00%) | 3.96 | 4.15 | 7.51M |
| 2024-03-21 | 4.11 | 4.07 | ↓$0.04 (-0.97%) | 4.07 | 4.22 | 5M |
| 2024-03-20 | 4.00 | 4.16 | ↑$0.16 (4.00%) | 4.00 | 4.16 | 6.77M |
| 2024-03-19 | 3.90 | 3.95 | ↑$0.05 (1.28%) | 3.85 | 3.99 | 5.45M |
| 2024-03-18 | 4.09 | 3.98 | ↓$0.11 (-2.69%) | 3.94 | 4.09 | 5.45M |
| 2024-03-15 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.97 | 4.05 | 5.12M |
| 2024-03-14 | 4.11 | 4.00 | ↓$0.11 (-2.68%) | 3.96 | 4.11 | 6.80M |
| 2024-03-13 | 4.26 | 4.16 | ↓$0.10 (-2.35%) | 4.15 | 4.36 | 6.97M |
| 2024-03-12 | 4.14 | 4.30 | ↑$0.16 (3.86%) | 4.11 | 4.34 | 10.81M |
| 2024-03-11 | 4.05 | 4.07 | ↑$0.02 (0.49%) | 4.02 | 4.18 | 7.40M |
| 2024-03-08 | 3.80 | 3.94 | ↑$0.14 (3.68%) | 3.77 | 3.99 | 10.33M |
| 2024-03-07 | 3.67 | 3.77 | ↑$0.10 (2.72%) | 3.65 | 3.79 | 5.93M |
Create an account or log in to view more rows.
$IQ what’s gonna happen now
$IQ MACD turned bullish
$IQ diversified
$IQ super bullish
$IQ why is there no volume? Is that suspicious?
$IQ Going up
$IQ It's happening!
$IQ hold
$IQ Dumping started...
Get out while you can...
$IQ must buyyy