Dark

IQ
iQIYI, Inc.
stock NASDAQ ADR

At Close

Oct 31, 2025 3:59:43 PM EDT

2.33USD+2.423%(+0.06)9,014,284

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 9:28:30 AM EDT

2.27USD0.000%(0.00)5,739

After-hours

Oct 31, 2025 4:21:30 PM EDT

2.32USD-0.215%(-0.01)12,249

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	2.2650	2.3550	2.2400	2.3100	+1.762%	9,014,284	0.000%
2025-10-30	2.3000	2.3000	2.2500	2.2700	-3.404%	10,549,007	+1.762%
2025-10-29	2.2900	2.3600	2.2600	2.3500	+3.982%	13,422,883	-1.702%
2025-10-28	2.2600	2.2700	2.2000	2.2600	0.000%	6,777,691	+2.212%
2025-10-27	2.2400	2.2900	2.2200	2.2600	+3.670%	14,600,620	+2.212%
2025-10-24	2.2400	2.2500	2.1700	2.1800	-0.909%	5,648,720	+5.963%
2025-10-23	2.1900	2.2300	2.1500	2.2000	+1.382%	6,248,310	+5.000%
2025-10-22	2.1500	2.2700	2.1400	2.1700	+0.463%	8,678,177	+6.452%
2025-10-21	2.2200	2.2200	2.1200	2.1600	-1.818%	8,158,395	+6.944%
2025-10-20	2.0500	2.2100	2.0400	2.2000	+8.374%	19,832,156	+5.000%
2025-10-17	2.0200	2.0500	1.9900	2.0300	-1.456%	7,773,421	+13.793%
2025-10-16	2.1200	2.1200	2.0200	2.0600	-3.738%	14,178,032	+12.136%
2025-10-15	2.2000	2.2200	2.1200	2.1400	-3.167%	22,456,055	+7.944%
2025-10-14	2.1950	2.2100	2.1700	2.2100	-1.339%	6,752,939	+4.525%
2025-10-13	2.2800	2.3050	2.2100	2.2400	0.000%	7,928,933	+3.125%
2025-10-10	2.3300	2.3700	2.1900	2.2400	-4.681%	24,351,082	+3.125%
2025-10-09	2.3800	2.4450	2.3400	2.3500	-1.674%	17,683,221	-1.702%
2025-10-08	2.4900	2.5000	2.3800	2.3900	-2.846%	14,686,981	-3.347%
2025-10-07	2.4800	2.4850	2.4000	2.4600	0.000%	11,726,472	-6.098%
2025-10-06	2.4600	2.5100	2.4400	2.4600	-0.405%	11,837,075	-6.098%
2025-10-03	2.4900	2.4900	2.4100	2.4700	-0.803%	19,100,161	-6.478%
2025-10-02	2.5506	2.5600	2.4800	2.4900	-0.797%	9,118,460	-7.229%
2025-10-01	2.5400	2.5600	2.4550	2.5100	-1.953%	16,039,926	-7.968%
2025-09-30	2.6600	2.6600	2.5200	2.5600	-2.290%	14,363,077	-9.766%
2025-09-29	2.6800	2.7000	2.6000	2.6200	-0.380%	7,312,431	-11.832%
2025-09-26	2.6600	2.6691	2.5500	2.6300	-2.230%	11,947,374	-12.167%
2025-09-25	2.6810	2.7100	2.6400	2.6900	-0.370%	7,934,826	-14.126%
2025-09-24	2.6800	2.7200	2.6400	2.7000	+1.887%	12,807,522	-14.444%
2025-09-23	2.6600	2.7000	2.6300	2.6500	-1.119%	7,490,698	-12.830%
2025-09-22	2.5800	2.6900	2.5700	2.6800	+3.077%	11,755,488	-13.806%
2025-09-19	2.6300	2.6500	2.5400	2.6000	-1.141%	22,403,015	-11.154%
2025-09-18	2.6600	2.6600	2.5800	2.6300	-1.498%	13,584,361	-12.167%
2025-09-17	2.6800	2.7300	2.6300	2.6700	+0.755%	15,695,746	-13.483%
2025-09-16	2.5600	2.6500	2.5550	2.6500	+3.113%	9,271,722	-12.830%
2025-09-15	2.6200	2.6300	2.5350	2.5700	-1.533%	11,952,127	-10.117%
2025-09-12	2.6200	2.6300	2.5600	2.6100	-0.382%	11,686,611	-11.494%
2025-09-11	2.6200	2.6500	2.5600	2.6200	+0.769%	13,683,173	-11.832%
2025-09-10	2.8000	2.8400	2.5600	2.6000	-6.810%	31,103,355	-11.154%
2025-09-09	2.7300	2.8300	2.7200	2.7900	+2.574%	20,922,412	-17.204%
2025-09-08	2.7300	2.7600	2.7000	2.7200	+0.369%	7,832,940	-15.074%
2025-09-05	2.7600	2.7650	2.7050	2.7100	0.000%	18,457,863	-14.760%
2025-09-04	2.6800	2.7350	2.6700	2.7100	0.000%	14,763,168	-14.760%
2025-09-03	2.6500	2.7100	2.6200	2.7100	+1.119%	22,419,279	-14.760%
2025-09-02	2.5800	2.7199	2.5500	2.6800	+1.132%	25,325,312	-13.806%
2025-08-29	2.5050	2.6800	2.5000	2.6500	+5.578%	39,741,980	-12.830%
2025-08-28	2.3700	2.5500	2.3550	2.5100	+6.356%	34,526,108	-7.968%
2025-08-27	2.3000	2.3700	2.2850	2.3600	+0.426%	22,280,505	-2.119%
2025-08-26	2.4000	2.4150	2.3100	2.3500	-2.490%	31,847,554	-1.702%
2025-08-25	2.4700	2.5200	2.3901	2.4100	-2.033%	30,243,182	-4.149%
2025-08-22	2.3600	2.4900	2.3500	2.4600	+4.681%	24,812,088	-6.098%
2025-08-21	2.3700	2.4150	2.3200	2.3500	+2.174%	24,916,962	-1.702%
2025-08-20	2.1700	2.4750	2.1300	2.3000	+0.877%	46,852,720	+0.435%
2025-08-19	2.3700	2.4000	2.2500	2.2800	-2.146%	40,309,050	+1.316%
2025-08-18	2.3200	2.5300	2.2900	2.3300	+17.085%	107,864,180	-0.858%
2025-08-15	1.9300	2.0950	1.9300	1.9900	+4.188%	32,420,884	+16.080%
2025-08-14	1.9000	1.9500	1.8900	1.9100	-2.051%	9,799,519	+20.942%
2025-08-13	1.9000	1.9800	1.9000	1.9500	+5.405%	21,938,412	+18.462%
2025-08-12	1.8300	1.8700	1.8150	1.8500	+2.210%	11,024,764	+24.865%
2025-08-11	1.8400	1.8500	1.7900	1.8100	-1.630%	8,519,356	+27.624%
2025-08-08	1.8400	1.8500	1.8200	1.8400	-0.541%	7,246,953	+25.543%
2025-08-07	1.8800	1.9100	1.8300	1.8500	-0.538%	8,361,333	+24.865%
2025-08-06	1.9500	1.9601	1.8600	1.8600	+0.541%	21,457,779	+24.194%
2025-08-05	1.8800	1.8850	1.8300	1.8500	+0.543%	8,296,235	+24.865%
2025-08-04	1.8700	1.8950	1.8300	1.8400	+1.099%	7,926,445	+25.543%
2025-08-01	1.8100	1.8400	1.7900	1.8200	-1.087%	17,701,966	+26.923%
2025-07-31	1.8500	1.8800	1.8200	1.8400	-1.075%	12,883,289	+25.543%
2025-07-30	1.8600	1.8820	1.8300	1.8600	-1.587%	19,741,642	+24.194%
2025-07-29	1.9300	1.9400	1.8700	1.8900	-2.073%	15,832,071	+22.222%
2025-07-28	2.0100	2.0200	1.9000	1.9300	-3.500%	25,643,514	+19.689%
2025-07-25	2.0300	2.0300	1.9700	2.0000	-1.961%	15,832,595	+15.500%
2025-07-24	2.1300	2.1300	2.0100	2.0400	-1.923%	18,683,503	+13.235%
2025-07-23	2.0500	2.1200	2.0300	2.0800	+4.523%	30,378,615	+11.058%
2025-07-22	1.9800	2.0200	1.9200	1.9900	+1.015%	22,196,184	+16.080%
2025-07-21	2.0400	2.0850	1.9500	1.9700	+0.510%	25,243,660	+17.259%
2025-07-18	1.9250	2.1200	1.9200	1.9600	+3.704%	50,522,438	+17.857%
2025-07-17	1.8400	1.9400	1.8400	1.8900	+1.613%	18,018,845	+22.222%
2025-07-16	1.8900	1.8900	1.8000	1.8600	0.000%	15,988,130	+24.194%
2025-07-15	1.8150	1.9200	1.8000	1.8600	+3.911%	33,779,662	+24.194%
2025-07-14	1.8300	1.8600	1.7700	1.7900	-2.186%	21,725,498	+29.050%
2025-07-11	1.8800	1.8800	1.8200	1.8300	0.000%	10,672,681	+26.230%
2025-07-10	1.8000	1.8600	1.8000	1.8300	+0.549%	9,873,843	+26.230%
2025-07-09	1.8300	1.8300	1.7900	1.8200	-0.546%	15,635,830	+26.923%
2025-07-08	1.8000	1.8800	1.7900	1.8300	+3.390%	24,727,391	+26.230%
2025-07-07	1.7600	1.8700	1.7600	1.7700	-0.562%	22,048,743	+30.508%
2025-07-03	1.7400	1.7800	1.7200	1.7800	+1.714%	18,023,438	+29.775%
2025-07-02	1.7550	1.7700	1.7300	1.7500	-0.568%	12,014,799	+32.000%
2025-07-01	1.7700	1.7900	1.7400	1.7600	-0.565%	12,471,197	+31.250%
2025-06-30	1.7950	1.8000	1.7500	1.7700	0.000%	11,473,002	+30.508%
2025-06-27	1.7500	1.8000	1.7500	1.7700	-0.562%	12,260,179	+30.508%
2025-06-26	1.7500	1.8000	1.7200	1.7800	+1.714%	15,638,701	+29.775%
2025-06-25	1.7800	1.8100	1.7100	1.7500	-1.685%	27,165,209	+32.000%
2025-06-24	1.7300	1.7800	1.7300	1.7800	+4.706%	18,280,315	+29.775%
2025-06-23	1.6800	1.7400	1.6700	1.7000	0.000%	15,196,791	+35.882%
2025-06-20	1.6950	1.7100	1.6800	1.7000	+0.592%	16,073,477	+35.882%
2025-06-18	1.7200	1.7300	1.6700	1.6900	-2.312%	13,180,178	+36.686%
2025-06-17	1.7600	1.7700	1.7150	1.7300	-2.260%	9,473,374	+33.526%
2025-06-16	1.7600	1.8200	1.7400	1.7700	+2.312%	22,188,429	+30.508%
2025-06-13	1.7800	1.8000	1.7100	1.7300	-5.464%	29,162,138	+33.526%
2025-06-12	1.8200	1.8500	1.7900	1.8300	+1.105%	12,842,867	+26.230%
2025-06-11	1.8500	1.8800	1.8000	1.8100	-0.549%	16,869,700	+27.624%
2025-06-10	1.8100	1.8500	1.7800	1.8200	+2.825%	31,530,971	+26.923%
2025-06-09	1.7050	1.8100	1.7050	1.7700	+4.734%	33,826,276	+30.508%
2025-06-06	1.6500	1.7100	1.6500	1.6900	+1.198%	8,640,618	+36.686%
2025-06-05	1.6700	1.6950	1.6300	1.6700	+0.602%	30,984,556	+38.323%
2025-06-04	1.6500	1.7100	1.6500	1.6600	-0.599%	11,463,806	+39.157%
2025-06-03	1.6300	1.6800	1.6300	1.6700	+3.086%	15,689,701	+38.323%
2025-06-02	1.5800	1.6300	1.5800	1.6200	+1.250%	11,760,194	+42.593%
2025-05-30	1.6499	1.6600	1.5700	1.6000	-3.030%	32,490,390	+44.375%
2025-05-29	1.6400	1.6700	1.6100	1.6500	+1.852%	19,426,927	+40.000%
2025-05-28	1.7000	1.7000	1.6100	1.6200	-4.142%	34,562,787	+42.593%
2025-05-27	1.6800	1.7000	1.6500	1.6900	+1.198%	23,267,768	+36.686%
2025-05-23	1.6700	1.6900	1.6500	1.6700	-1.183%	19,719,099	+38.323%
2025-05-22	1.6900	1.7000	1.6600	1.6900	-1.170%	27,215,361	+36.686%
2025-05-21	1.7900	1.7900	1.6750	1.7100	-8.065%	63,461,105	+35.088%
2025-05-20	1.8900	1.9200	1.8400	1.8600	-1.587%	17,724,492	+24.194%
2025-05-19	1.9000	1.9100	1.8700	1.8900	-2.073%	10,464,867	+22.222%
2025-05-16	1.9300	1.9399	1.8900	1.9300	+0.521%	15,366,552	+19.689%
2025-05-15	1.9300	1.9499	1.8800	1.9200	-3.030%	17,516,675	+20.313%
2025-05-14	2.0000	2.0200	1.9600	1.9800	-0.503%	10,915,710	+16.667%
2025-05-13	2.0000	2.0150	1.9600	1.9900	0.000%	12,400,174	+16.080%
2025-05-12	1.9900	2.0300	1.9550	1.9900	+5.851%	30,426,933	+16.080%
2025-05-09	1.9200	1.9400	1.8400	1.8800	-2.083%	14,055,671	+22.872%
2025-05-08	1.9400	1.9400	1.8900	1.9200	+1.587%	11,211,822	+20.313%
2025-05-07	1.9700	2.0000	1.8700	1.8900	-4.545%	17,406,507	+22.222%
2025-05-06	1.9400	2.0199	1.9400	1.9800	+1.020%	15,907,855	+16.667%
2025-05-05	1.9100	1.9700	1.9005	1.9600	+0.513%	11,351,796	+17.857%
2025-05-02	1.9100	2.0200	1.9000	1.9500	+4.278%	35,881,460	+18.462%
2025-05-01	1.8400	1.8800	1.8300	1.8700	+1.630%	13,350,939	+23.529%
2025-04-30	1.8600	1.8900	1.8100	1.8400	-2.128%	19,191,513	+25.543%
2025-04-29	1.8800	1.9100	1.8500	1.8800	-0.529%	18,024,737	+22.872%
2025-04-28	1.9100	1.9600	1.8800	1.8900	-1.563%	19,283,411	+22.222%
2025-04-25	1.9000	1.9700	1.8900	1.9200	+0.524%	37,083,903	+20.313%
2025-04-24	1.8200	1.9300	1.8100	1.9100	+2.139%	31,192,440	+20.942%
2025-04-23	1.8600	1.9200	1.8300	1.8700	+5.056%	61,471,360	+23.529%
2025-04-22	1.6900	1.8300	1.6800	1.7800	+7.879%	56,918,753	+29.775%
2025-04-21	1.6700	1.6800	1.6200	1.6500	0.000%	19,552,048	+40.000%
2025-04-17	1.6850	1.6900	1.6100	1.6500	-2.367%	50,546,500	+40.000%
2025-04-16	1.6800	1.7699	1.6600	1.6900	-3.429%	45,021,992	+36.686%
2025-04-15	1.6700	1.8100	1.6500	1.7500	+6.707%	63,784,741	+32.000%
2025-04-14	1.7000	1.7500	1.6400	1.6400	0.000%	72,732,855	+40.854%
2025-04-11	1.6900	1.7000	1.6000	1.6400	-1.796%	87,499,636	+40.854%
2025-04-10	1.7050	1.7500	1.6500	1.6700	-3.188%	78,291,676	+38.323%
2025-04-09	1.5200	1.7600	1.5000	1.7250	+12.745%	95,330,576	+33.913%
2025-04-08	1.7900	1.7900	1.5200	1.5300	-12.069%	74,947,539	+50.980%
2025-04-07	1.7000	1.9000	1.6500	1.7400	-3.867%	55,637,015	+32.759%
2025-04-04	1.9500	1.9600	1.7600	1.8100	-13.397%	77,234,815	+27.624%
2025-04-03	2.0900	2.1400	2.0600	2.0900	-4.566%	32,719,033	+10.526%
2025-04-02	2.2400	2.2400	2.1300	2.1900	-1.794%	29,404,758	+5.479%
2025-04-01	2.2700	2.3100	2.2100	2.2300	-1.327%	31,228,260	+3.587%
2025-03-31	2.2000	2.2700	2.1800	2.2600	+0.444%	39,195,793	+2.212%
2025-03-28	2.3900	2.4150	2.2400	2.2500	-5.063%	35,432,416	+2.667%
2025-03-27	2.2500	2.4700	2.2500	2.3700	+5.804%	63,583,790	-2.532%
2025-03-26	2.2200	2.3300	2.2100	2.2400	+1.357%	32,148,416	+3.125%
2025-03-25	2.2100	2.2600	2.1700	2.2100	+0.455%	25,053,056	+4.525%
2025-03-24	2.3100	2.3100	2.1800	2.2000	-3.509%	27,224,985	+5.000%
2025-03-21	2.3100	2.3200	2.2200	2.2800	-3.797%	41,278,948	+1.316%
2025-03-20	2.4900	2.5250	2.3400	2.3700	-4.435%	56,378,936	-2.532%
2025-03-19	2.5200	2.5400	2.4200	2.4800	-0.402%	34,919,684	-6.855%
2025-03-18	2.5200	2.5300	2.4200	2.4900	0.000%	32,910,481	-7.229%
2025-03-17	2.3500	2.5300	2.3500	2.4900	+5.957%	44,337,297	-7.229%
2025-03-14	2.3400	2.4000	2.3200	2.3500	+3.070%	19,153,046	-1.702%
2025-03-13	2.1800	2.3100	2.1750	2.2800	+2.935%	41,883,074	+1.316%
2025-03-12	2.2800	2.2800	2.1600	2.2150	-3.696%	29,529,912	+4.289%
2025-03-11	2.3100	2.3500	2.2300	2.3000	+1.770%	34,824,637	+0.435%
2025-03-10	2.3300	2.3550	2.2100	2.2600	-3.830%	33,902,377	+2.212%
2025-03-07	2.3000	2.4300	2.2800	2.3500	+1.293%	27,605,670	-1.702%
2025-03-06	2.3200	2.4100	2.2550	2.3200	0.000%	35,248,221	-0.431%
2025-03-05	2.1650	2.3300	2.1650	2.3200	+8.411%	46,561,593	-0.431%
2025-03-04	2.0200	2.1700	2.0000	2.1400	+5.941%	29,778,746	+7.944%
2025-03-03	2.1000	2.1100	2.0000	2.0200	-2.885%	21,553,664	+14.356%
2025-02-28	2.0800	2.1500	2.0600	2.0800	-4.147%	24,724,470	+11.058%
2025-02-27	2.1100	2.2000	2.0800	2.1700	+2.844%	34,407,044	+6.452%
2025-02-26	2.1600	2.2000	2.1000	2.1100	+0.957%	20,646,755	+9.479%
2025-02-25	2.1300	2.1600	2.0800	2.0900	-0.476%	19,197,100	+10.526%
2025-02-24	2.1850	2.1900	2.0400	2.1000	-6.874%	43,361,872	+10.000%
2025-02-21	2.2600	2.3900	2.2500	2.2550	+3.440%	53,324,840	+2.439%
2025-02-20	2.1850	2.2600	2.1000	2.1800	-9.917%	74,335,886	+5.963%
2025-02-19	2.3450	2.4900	2.2500	2.4200	+4.989%	25,165,490	-4.545%
2025-02-18	2.4150	2.4150	2.2600	2.3050	-9.252%	34,879,144	+0.217%
2025-02-14	2.6900	2.7300	2.4800	2.5400	+0.794%	37,924,698	-9.055%
2025-02-13	2.4600	2.5999	2.4500	2.5200	-0.395%	27,939,634	-8.333%
2025-02-12	2.3000	2.6000	2.2700	2.5300	+10.480%	52,767,920	-8.696%
2025-02-11	2.3600	2.3700	2.2700	2.2900	-4.583%	21,020,697	+0.873%
2025-02-10	2.4500	2.5400	2.3900	2.4000	+0.840%	28,020,929	-3.750%
2025-02-07	2.4000	2.4500	2.3200	2.3800	+2.146%	30,714,525	-2.941%
2025-02-06	2.2700	2.4050	2.2300	2.3300	+7.373%	44,019,258	-0.858%
2025-02-05	2.1700	2.2300	2.1400	2.1700	-1.810%	18,101,886	+6.452%
2025-02-04	2.1700	2.2900	2.1500	2.2100	+5.742%	33,058,670	+4.525%
2025-02-03	2.0900	2.1900	2.0500	2.0900	-3.687%	24,069,722	+10.526%
2025-01-31	2.3200	2.3200	2.1400	2.1700	-6.466%	38,675,081	+6.452%
2025-01-30	2.2000	2.3900	2.1800	2.3200	+7.407%	26,668,868	-0.431%
2025-01-29	2.2300	2.3000	2.1300	2.1600	-3.139%	30,617,566	+6.944%
2025-01-28	2.2800	2.2810	2.1200	2.2300	0.000%	24,084,606	+3.587%
2025-01-27	2.2100	2.3000	2.1300	2.2300	0.000%	37,327,307	+3.587%
2025-01-24	2.0100	2.3200	2.0100	2.2300	+11.500%	54,623,698	+3.587%
2025-01-23	1.9500	2.0300	1.9450	2.0000	+2.564%	18,962,686	+15.500%
2025-01-22	1.9600	2.0100	1.9100	1.9500	-1.515%	19,911,469	+18.462%
2025-01-21	1.9900	2.0300	1.9400	1.9800	+2.062%	23,620,523	+16.667%
2025-01-17	1.9000	2.0000	1.8909	1.9400	+3.743%	29,468,691	+19.072%
2025-01-16	1.8800	1.8850	1.8400	1.8700	+0.538%	5,374,563	+23.529%
2025-01-15	1.8800	1.9100	1.8500	1.8600	+0.541%	10,273,378	+24.194%
2025-01-14	1.9000	1.9150	1.8200	1.8500	+1.093%	11,588,514	+24.865%
2025-01-13	1.9000	1.9000	1.8200	1.8300	-3.684%	16,368,596	+26.230%
2025-01-10	1.9800	1.9900	1.8800	1.9000	-5.941%	20,418,162	+21.579%
2025-01-08	2.0000	2.0350	1.9500	2.0200	0.000%	13,819,744	+14.356%
2025-01-07	2.0000	2.0700	2.0000	2.0200	+1.508%	15,914,460	+14.356%
2025-01-06	2.0100	2.0800	1.9800	1.9900	+1.015%	15,926,001	+16.080%
2025-01-03	2.0100	2.0100	1.9300	1.9700	-1.005%	13,724,843	+17.259%
2025-01-02	2.0000	2.0200	1.9800	1.9900	-0.995%	16,418,487	+16.080%
2024-12-31	2.0200	2.0600	1.9800	2.0100	-0.495%	6,972,000	+14.925%
2024-12-30	2.0600	2.0693	2.0000	2.0200	-2.885%	10,405,725	+14.356%
2024-12-27	2.0800	2.1100	2.0100	2.0800	-1.887%	12,516,476	+11.058%
2024-12-26	2.1000	2.1900	2.0850	2.1200	+0.474%	9,403,717	+8.962%
2024-12-24	2.0900	2.1200	2.0800	2.1100	+0.957%	4,830,512	+9.479%
2024-12-23	2.0600	2.1000	2.0400	2.0900	+1.951%	9,379,997	+10.526%
2024-12-20	2.0200	2.0900	2.0050	2.0500	+0.985%	12,583,881	+12.683%
2024-12-19	2.1000	2.1300	2.0100	2.0300	-1.932%	15,263,827	+13.793%
2024-12-18	2.1400	2.1700	2.0400	2.0700	-3.271%	14,989,365	+11.594%
2024-12-17	2.1100	2.2100	2.0600	2.1400	+2.392%	14,718,382	+7.944%
2024-12-16	2.2800	2.2800	2.0700	2.0900	-7.930%	24,494,497	+10.526%
2024-12-13	2.2300	2.3100	2.1600	2.2700	-0.873%	41,343,522	+1.762%
2024-12-12	2.3500	2.3800	2.2700	2.2900	-2.553%	12,502,529	+0.873%
2024-12-11	2.3000	2.3800	2.2600	2.3500	0.000%	13,291,660	-1.702%
2024-12-10	2.3900	2.4000	2.2900	2.3500	-4.858%	25,357,894	-1.702%
2024-12-09	2.3700	2.5900	2.3500	2.4700	+11.765%	60,501,700	-6.478%
2024-12-06	2.2100	2.2500	2.1800	2.2100	+1.843%	8,202,113	+4.525%
2024-12-05	2.2500	2.2900	2.1400	2.1700	-2.691%	17,302,457	+6.452%
2024-12-04	2.2600	2.3400	2.2000	2.2300	-1.327%	17,705,621	+3.587%
2024-12-03	2.1500	2.3300	2.1500	2.2600	+3.670%	28,783,065	+2.212%
2024-12-02	2.1950	2.2593	2.1200	2.1800	+0.926%	25,685,948	+5.963%
2024-11-29	2.1500	2.2000	2.0800	2.1600	+0.465%	13,420,583	+6.944%
2024-11-27	2.0700	2.1900	2.0650	2.1500	+8.040%	26,776,026	+7.442%
2024-11-26	2.1100	2.1100	1.9700	1.9900	-4.327%	16,677,427	+16.080%
2024-11-25	1.9600	2.2100	1.8900	2.0800	+6.667%	79,121,116	+11.058%
2024-11-22	1.9700	1.9950	1.9400	1.9500	-3.465%	14,927,472	+18.462%
2024-11-21	2.0000	2.0300	1.9200	2.0200	-7.339%	40,477,126	+14.356%
2024-11-20	2.1400	2.2100	2.1150	2.1800	+4.306%	19,289,769	+5.963%
2024-11-19	2.0900	2.1600	2.0800	2.0900	+0.481%	12,256,588	+10.526%
2024-11-18	2.1500	2.1600	2.0700	2.0800	-2.804%	17,208,010	+11.058%
2024-11-15	2.1900	2.2050	2.1200	2.1400	-2.283%	9,604,831	+7.944%
2024-11-14	2.1200	2.2300	2.1100	2.1900	+2.336%	13,234,425	+5.479%
2024-11-13	2.2000	2.2050	2.1200	2.1400	-2.727%	10,404,672	+7.944%
2024-11-12	2.2300	2.2400	2.1600	2.2000	-4.348%	15,975,488	+5.000%
2024-11-11	2.3500	2.3500	2.2400	2.3000	-1.709%	15,887,226	+0.435%
2024-11-08	2.3900	2.4000	2.2500	2.3400	-5.263%	17,552,306	-1.282%
2024-11-07	2.6000	2.6200	2.4000	2.4700	-1.594%	20,014,718	-6.478%
2024-11-06	2.4800	2.5500	2.4250	2.5100	-2.713%	12,522,645	-7.968%
2024-11-05	2.5600	2.6100	2.5300	2.5800	+4.878%	9,786,879	-10.465%
2024-11-04	2.4700	2.5400	2.4500	2.4600	0.000%	8,925,373	-6.098%
2024-11-01	2.6200	2.6200	2.4200	2.4600	-5.747%	16,562,266	-6.098%
2024-10-31	2.7000	2.7000	2.5900	2.6100	-3.333%	12,697,150	-11.494%
2024-10-30	2.7000	2.7900	2.6600	2.7000	-0.735%	8,215,083	-14.444%
2024-10-29	2.8100	2.8200	2.7050	2.7200	-2.857%	12,383,735	-15.074%
2024-10-28	2.6200	2.8500	2.5900	2.8000	+9.804%	18,400,249	-17.500%
2024-10-25	2.5400	2.6200	2.5400	2.5500	+0.791%	12,504,622	-9.412%
2024-10-24	2.5200	2.5600	2.4800	2.5300	0.000%	6,437,339	-8.696%
2024-10-23	2.5900	2.6200	2.5000	2.5300	-1.938%	10,464,947	-8.696%
2024-10-22	2.3700	2.6800	2.3700	2.5800	+7.054%	26,325,311	-10.465%
2024-10-21	2.3600	2.4300	2.3500	2.4100	-0.413%	7,697,726	-4.149%
2024-10-18	2.5000	2.5390	2.4100	2.4200	+2.542%	15,151,111	-4.545%
2024-10-17	2.3800	2.4000	2.3102	2.3600	-3.673%	13,613,363	-2.119%
2024-10-16	2.4200	2.4900	2.3650	2.4500	+2.510%	12,111,712	-5.714%
2024-10-15	2.4700	2.4800	2.3800	2.3900	-5.534%	19,278,692	-3.347%
2024-10-14	2.5900	2.6400	2.4800	2.5300	-4.887%	16,773,564	-8.696%
2024-10-11	2.5000	2.6885	2.4600	2.6600	+3.906%	26,369,651	-13.158%
2024-10-10	2.6900	2.7290	2.5300	2.5600	-4.833%	22,353,743	-9.766%
2024-10-09	2.6600	2.7400	2.6000	2.6900	-3.929%	22,835,074	-14.126%
2024-10-08	2.7000	2.8000	2.6900	2.8000	-6.667%	22,165,872	-17.500%
2024-10-07	3.2000	3.2100	2.8400	3.0000	-3.226%	46,179,600	-23.000%
2024-10-04	3.1000	3.1400	2.9800	3.1000	+4.027%	27,904,767	-25.484%
2024-10-03	2.9900	3.1500	2.9600	2.9800	-6.583%	28,242,641	-22.483%
2024-10-02	3.2900	3.3400	3.0400	3.1900	+5.980%	52,855,637	-27.586%
2024-10-01	2.9500	3.0500	2.7400	3.0100	+5.245%	38,965,624	-23.256%
2024-09-30	3.2000	3.3500	2.8200	2.8600	+1.060%	75,874,156	-19.231%
2024-09-27	2.7500	3.1700	2.7300	2.8300	+5.597%	66,239,001	-18.375%
2024-09-26	2.6400	2.8250	2.4800	2.6800	+15.517%	64,013,049	-13.806%
2024-09-25	2.3400	2.3800	2.2900	2.3200	-4.918%	15,797,069	-0.431%
2024-09-24	2.3300	2.4700	2.3000	2.4400	+14.019%	28,165,158	-5.328%
2024-09-23	2.1000	2.2500	2.0700	2.1400	+1.905%	8,837,516	+7.944%
2024-09-20	2.1900	2.2000	2.0850	2.1000	-1.869%	5,381,724	+10.000%
2024-09-19	2.1500	2.2000	2.1200	2.1400	+3.883%	8,739,284	+7.944%
2024-09-18	2.0800	2.1200	2.0500	2.0600	+0.488%	7,724,379	+12.136%
2024-09-17	1.9900	2.1300	1.9900	2.0500	+4.061%	8,259,575	+12.683%
2024-09-16	1.9800	1.9878	1.9200	1.9700	0.000%	5,341,753	+17.259%
2024-09-13	2.0000	2.0100	1.9400	1.9700	-1.005%	8,114,337	+17.259%
2024-09-12	2.0100	2.0400	1.9400	1.9900	0.000%	13,604,812	+16.080%
2024-09-11	2.0500	2.0700	1.9700	1.9900	-2.451%	6,603,845	+16.080%
2024-09-10	2.1000	2.1000	2.0300	2.0400	-1.449%	7,200,589	+13.235%
2024-09-09	1.9800	2.0800	1.9300	2.0700	+5.612%	8,765,910	+11.594%
2024-09-06	2.0400	2.0400	1.9400	1.9600	-2.970%	10,387,966	+17.857%
2024-09-05	2.0800	2.1300	2.0100	2.0200	-2.415%	10,923,774	+14.356%
2024-09-04	2.0900	2.1400	2.0600	2.0700	-0.957%	6,353,464	+11.594%
2024-09-03	2.1800	2.1800	2.0700	2.0900	-2.791%	15,018,348	+10.526%
2024-08-30	2.2700	2.3050	2.1200	2.1500	-4.018%	12,822,974	+7.442%
2024-08-29	2.2200	2.2800	2.1600	2.2400	+3.226%	9,526,266	+3.125%
2024-08-28	2.2400	2.2500	2.0800	2.1700	-3.982%	15,296,863	+6.452%
2024-08-27	2.3200	2.3350	2.2200	2.2600	-2.376%	21,117,762	+2.212%
2024-08-26	2.3300	2.3400	2.2550	2.3150	-1.068%	11,283,278	-0.216%
2024-08-23	2.6400	2.6400	2.3100	2.3400	-10.000%	36,397,124	-1.282%
2024-08-22	3.0000	3.0000	2.5600	2.6000	-15.584%	38,542,617	-11.154%
2024-08-21	3.0600	3.1100	3.0200	3.0800	+0.654%	7,911,564	-25.000%
2024-08-20	3.2200	3.2500	3.0450	3.0600	-7.553%	9,048,756	-24.510%
2024-08-19	3.1700	3.3700	3.1400	3.3100	+6.090%	7,401,869	-30.211%
2024-08-16	3.0600	3.1400	3.0450	3.1200	+1.961%	4,787,411	-25.962%
2024-08-15	3.1500	3.1500	3.0200	3.0600	-2.236%	7,098,484	-24.510%
2024-08-14	3.2600	3.3100	3.1000	3.1300	-5.152%	6,771,810	-26.198%
2024-08-13	3.2300	3.3200	3.1300	3.3000	+1.538%	7,042,061	-30.000%
2024-08-12	3.1300	3.2800	3.1300	3.2500	+4.167%	7,398,931	-28.923%
2024-08-09	3.1300	3.1950	3.0900	3.1200	-1.266%	6,418,769	-25.962%
2024-08-08	3.1600	3.2300	3.1200	3.1600	+0.317%	4,097,741	-26.899%
2024-08-07	3.2300	3.3050	3.1400	3.1500	-1.254%	4,955,029	-26.667%
2024-08-06	3.1200	3.2300	3.0900	3.1900	+2.244%	6,772,054	-27.586%
2024-08-05	3.0200	3.1500	3.0100	3.1200	-1.266%	7,833,876	-25.962%
2024-08-02	3.1200	3.1900	3.1000	3.1600	-1.558%	4,736,203	-26.899%
2024-08-01	3.3700	3.3700	3.1700	3.2100	-3.604%	6,999,246	-28.037%
2024-07-31	3.3300	3.4000	3.2750	3.3300	+3.096%	6,778,235	-30.631%
2024-07-30	3.1700	3.3000	3.1400	3.2300	0.000%	5,962,764	-28.483%
2024-07-29	3.1300	3.2300	3.1000	3.2300	+3.195%	6,035,842	-28.483%
2024-07-26	3.1800	3.2300	3.0400	3.1300	+0.643%	4,044,852	-26.198%
2024-07-25	3.0600	3.2000	3.0200	3.1100	+1.634%	9,317,087	-25.723%
2024-07-24	3.1400	3.2100	3.0300	3.0600	-3.165%	10,171,942	-24.510%
2024-07-23	3.2500	3.2750	3.1200	3.1600	-6.509%	16,786,672	-26.899%
2024-07-22	3.4000	3.4300	3.2900	3.3800	-3.429%	18,762,417	-31.657%
2024-07-19	3.6200	3.6300	3.4900	3.5000	-3.978%	10,318,055	-34.000%
2024-07-18	3.7000	3.7600	3.6200	3.6450	-0.410%	6,476,325	-36.626%
2024-07-17	3.7250	3.7400	3.6200	3.6600	-2.400%	4,838,674	-36.885%
2024-07-16	3.7700	3.8200	3.7100	3.7500	-1.055%	6,852,152	-38.400%
2024-07-15	3.9000	3.9150	3.7350	3.7900	-5.250%	9,166,994	-39.050%
2024-07-12	4.1500	4.2200	3.9450	4.0000	-1.961%	8,990,936	-42.250%
2024-07-11	3.9900	4.2400	3.9400	4.0800	+4.082%	11,581,869	-43.382%
2024-07-10	3.8700	4.0600	3.8500	3.9200	+2.350%	8,885,078	-41.071%
2024-07-09	3.7200	3.8400	3.6300	3.8300	+2.681%	6,234,127	-39.687%
2024-07-08	3.8000	3.8100	3.6700	3.7300	-2.865%	7,916,655	-38.070%
2024-07-05	3.8500	3.8700	3.6500	3.8400	-1.285%	12,024,566	-39.844%
2024-07-03	3.6600	3.9300	3.6600	3.8900	+7.163%	9,926,114	-40.617%
2024-07-02	3.5800	3.6300	3.5800	3.6300	+1.397%	4,829,491	-36.364%
2024-07-01	3.6800	3.7775	3.5700	3.5800	-2.452%	3,521,429	-35.475%
2024-06-28	3.5900	3.7100	3.5500	3.6700	+1.944%	7,687,123	-37.057%
2024-06-27	3.7600	3.7800	3.5800	3.6000	-5.759%	13,649,619	-35.833%
2024-06-26	3.9500	3.9800	3.8000	3.8200	-3.291%	4,466,967	-39.529%
2024-06-25	3.8400	3.9700	3.8300	3.9500	+1.804%	5,683,272	-41.519%
2024-06-24	3.8500	3.9200	3.8400	3.8800	+0.518%	3,898,623	-40.464%
2024-06-21	3.8700	3.9500	3.8200	3.8600	-2.771%	13,850,325	-40.155%
2024-06-20	3.9700	3.9900	3.8624	3.9700	+0.253%	9,426,935	-41.814%
2024-06-18	4.0600	4.0600	3.9400	3.9600	-2.941%	6,358,681	-41.667%
2024-06-17	4.1600	4.1850	4.0200	4.0800	-1.211%	4,410,136	-43.382%
2024-06-14	4.0600	4.1600	4.0300	4.1300	+0.732%	18,510,509	-44.068%
2024-06-13	4.1500	4.1800	4.0200	4.1000	-0.726%	5,484,369	-43.659%
2024-06-12	4.2000	4.3200	4.0900	4.1300	-0.242%	9,462,774	-44.068%
2024-06-11	4.2200	4.2350	4.1000	4.1400	-2.128%	5,141,270	-44.203%
2024-06-10	4.2500	4.2850	4.1800	4.2300	0.000%	3,171,518	-45.390%
2024-06-07	4.2100	4.3400	4.2000	4.2300	-1.168%	5,405,737	-45.390%
2024-06-06	4.2800	4.2900	4.1900	4.2800	-1.382%	8,758,920	-46.028%
2024-06-05	4.4100	4.5000	4.2900	4.3400	-1.364%	8,804,498	-46.774%
2024-06-04	4.5000	4.6000	4.3900	4.4000	-2.439%	6,630,564	-47.500%
2024-06-03	4.6800	4.7000	4.3900	4.5100	-2.592%	16,557,638	-48.780%
2024-05-31	4.6500	4.7200	4.5900	4.6300	-2.114%	9,385,199	-50.108%
2024-05-30	4.6400	4.7900	4.6050	4.7300	+1.940%	9,316,686	-51.163%
2024-05-29	4.6300	4.6600	4.5100	4.6400	-2.110%	18,057,554	-50.216%
2024-05-28	4.7900	4.8200	4.6900	4.7400	-0.837%	8,466,905	-51.266%
2024-05-24	4.7700	4.8400	4.7600	4.7800	+0.210%	5,428,001	-51.674%
2024-05-23	4.9000	4.9150	4.6800	4.7700	-3.636%	7,543,005	-51.572%
2024-05-22	4.9000	5.1000	4.8600	4.9500	+0.815%	10,451,489	-53.333%
2024-05-21	4.9300	5.0900	4.8700	4.9100	-1.800%	11,546,558	-52.953%
2024-05-20	5.2800	5.2800	4.9600	5.0000	-4.943%	16,625,853	-53.800%
2024-05-17	5.5800	5.6350	5.2200	5.2600	-9.154%	18,612,747	-56.084%
2024-05-16	4.8000	5.8000	4.6400	5.7900	+12.209%	35,552,946	-60.104%
2024-05-15	4.9100	5.1800	4.7700	5.1600	+6.612%	22,342,770	-55.233%
2024-05-14	5.0700	5.1100	4.7850	4.8400	-5.837%	15,833,080	-52.273%
2024-05-13	5.0000	5.2400	4.9900	5.1400	+5.112%	11,100,497	-55.058%

.dark-mode .C4Y9fn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C4Y9fn{ color: #333333; background-color: white; border: 2px solid #333333; }IQiQIYI, Inc.stock NASDAQ ADR

IQ
iQIYI, Inc.
stock NASDAQ ADR