Dark

IQ
iQIYI, Inc.
stock NASDAQ ADR

At Close

May 16, 2025 3:59:30 PM EDT

1.93USD+0.260%(+0.01)15,366,552

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

1.94USD+1.042%(+0.02)26,174

After-hours

May 16, 2025 4:42:30 PM EDT

1.93USD+0.260%(+0.01)2,350

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.930	1.9399	1.8900	1.930	+0.521%	15,366,552	0.000%
2025-05-15	1.930	1.9499	1.8800	1.920	-3.030%	17,516,675	+0.521%
2025-05-14	2.000	2.0200	1.9600	1.980	-0.503%	10,915,710	-2.525%
2025-05-13	2.000	2.0150	1.9600	1.990	0.000%	12,400,174	-3.015%
2025-05-12	1.990	2.0300	1.9550	1.990	+5.851%	30,426,933	-3.015%
2025-05-09	1.920	1.9400	1.8400	1.880	-2.083%	14,055,671	+2.660%
2025-05-08	1.940	1.9400	1.8900	1.920	+1.587%	11,211,822	+0.521%
2025-05-07	1.970	2.0000	1.8700	1.890	-4.545%	17,406,507	+2.116%
2025-05-06	1.940	2.0199	1.9400	1.980	+1.020%	15,907,855	-2.525%
2025-05-05	1.910	1.9700	1.9005	1.960	+0.513%	11,351,796	-1.531%
2025-05-02	1.910	2.0200	1.9000	1.950	+4.278%	35,881,460	-1.026%
2025-05-01	1.840	1.8800	1.8300	1.870	+1.630%	13,350,939	+3.209%
2025-04-30	1.860	1.8900	1.8100	1.840	-2.128%	19,191,513	+4.891%
2025-04-29	1.880	1.9100	1.8500	1.880	-0.529%	18,024,737	+2.660%
2025-04-28	1.910	1.9600	1.8800	1.890	-1.563%	19,283,411	+2.116%
2025-04-25	1.900	1.9700	1.8900	1.920	+0.524%	37,083,903	+0.521%
2025-04-24	1.820	1.9300	1.8100	1.910	+2.139%	31,192,440	+1.047%
2025-04-23	1.860	1.9200	1.8300	1.870	+5.056%	61,471,360	+3.209%
2025-04-22	1.690	1.8300	1.6800	1.780	+7.879%	56,918,753	+8.427%
2025-04-21	1.670	1.6800	1.6200	1.650	0.000%	19,552,048	+16.970%
2025-04-17	1.685	1.6900	1.6100	1.650	-2.367%	50,546,500	+16.970%
2025-04-16	1.680	1.7699	1.6600	1.690	-3.429%	45,021,992	+14.201%
2025-04-15	1.670	1.8100	1.6500	1.750	+6.707%	63,784,741	+10.286%
2025-04-14	1.700	1.7500	1.6400	1.640	0.000%	72,732,855	+17.683%
2025-04-11	1.690	1.7000	1.6000	1.640	-1.796%	87,499,636	+17.683%
2025-04-10	1.705	1.7500	1.6500	1.670	-3.188%	78,291,676	+15.569%
2025-04-09	1.520	1.7600	1.5000	1.725	+12.745%	95,330,576	+11.884%
2025-04-08	1.790	1.7900	1.5200	1.530	-12.069%	74,947,539	+26.144%
2025-04-07	1.700	1.9000	1.6500	1.740	-3.867%	55,637,015	+10.920%
2025-04-04	1.950	1.9600	1.7600	1.810	-13.397%	77,234,815	+6.630%
2025-04-03	2.090	2.1400	2.0600	2.090	-4.566%	32,719,033	-7.656%
2025-04-02	2.240	2.2400	2.1300	2.190	-1.794%	29,404,758	-11.872%
2025-04-01	2.270	2.3100	2.2100	2.230	-1.327%	31,228,260	-13.453%
2025-03-31	2.200	2.2700	2.1800	2.260	+0.444%	39,195,793	-14.602%
2025-03-28	2.390	2.4150	2.2400	2.250	-5.063%	35,432,416	-14.222%
2025-03-27	2.250	2.4700	2.2500	2.370	+5.804%	63,583,790	-18.565%
2025-03-26	2.220	2.3300	2.2100	2.240	+1.357%	32,148,416	-13.839%
2025-03-25	2.210	2.2600	2.1700	2.210	+0.455%	25,053,056	-12.670%
2025-03-24	2.310	2.3100	2.1800	2.200	-3.509%	27,224,985	-12.273%
2025-03-21	2.310	2.3200	2.2200	2.280	-3.797%	41,278,948	-15.351%
2025-03-20	2.490	2.5250	2.3400	2.370	-4.435%	56,378,936	-18.565%
2025-03-19	2.520	2.5400	2.4200	2.480	-0.402%	34,919,684	-22.177%
2025-03-18	2.520	2.5300	2.4200	2.490	0.000%	32,910,481	-22.490%
2025-03-17	2.350	2.5300	2.3500	2.490	+5.957%	44,337,297	-22.490%
2025-03-14	2.340	2.4000	2.3200	2.350	+3.070%	19,153,046	-17.872%
2025-03-13	2.180	2.3100	2.1750	2.280	+2.935%	41,883,074	-15.351%
2025-03-12	2.280	2.2800	2.1600	2.215	-3.696%	29,529,912	-12.867%
2025-03-11	2.310	2.3500	2.2300	2.300	+1.770%	34,824,637	-16.087%
2025-03-10	2.330	2.3550	2.2100	2.260	-3.830%	33,902,377	-14.602%
2025-03-07	2.300	2.4300	2.2800	2.350	+1.293%	27,605,670	-17.872%
2025-03-06	2.320	2.4100	2.2550	2.320	0.000%	35,248,221	-16.810%
2025-03-05	2.165	2.3300	2.1650	2.320	+8.411%	46,561,593	-16.810%
2025-03-04	2.020	2.1700	2.0000	2.140	+5.941%	29,778,746	-9.813%
2025-03-03	2.100	2.1100	2.0000	2.020	-2.885%	21,553,664	-4.455%
2025-02-28	2.080	2.1500	2.0600	2.080	-4.147%	24,724,470	-7.212%
2025-02-27	2.110	2.2000	2.0800	2.170	+2.844%	34,407,044	-11.060%
2025-02-26	2.160	2.2000	2.1000	2.110	+0.957%	20,646,755	-8.531%
2025-02-25	2.130	2.1600	2.0800	2.090	-0.476%	19,197,100	-7.656%
2025-02-24	2.185	2.1900	2.0400	2.100	-6.874%	43,361,872	-8.095%
2025-02-21	2.260	2.3900	2.2500	2.255	+3.440%	53,324,840	-14.412%
2025-02-20	2.185	2.2600	2.1000	2.180	-9.917%	74,335,886	-11.468%
2025-02-19	2.345	2.4900	2.2500	2.420	+4.989%	25,165,490	-20.248%
2025-02-18	2.415	2.4150	2.2600	2.305	-9.252%	34,879,144	-16.269%
2025-02-14	2.690	2.7300	2.4800	2.540	+0.794%	37,924,698	-24.016%
2025-02-13	2.460	2.5999	2.4500	2.520	-0.395%	27,939,634	-23.413%
2025-02-12	2.300	2.6000	2.2700	2.530	+10.480%	52,767,920	-23.715%
2025-02-11	2.360	2.3700	2.2700	2.290	-4.583%	21,020,697	-15.721%
2025-02-10	2.450	2.5400	2.3900	2.400	+0.840%	28,020,929	-19.583%
2025-02-07	2.400	2.4500	2.3200	2.380	+2.146%	30,714,525	-18.908%
2025-02-06	2.270	2.4050	2.2300	2.330	+7.373%	44,019,258	-17.167%
2025-02-05	2.170	2.2300	2.1400	2.170	-1.810%	18,101,886	-11.060%
2025-02-04	2.170	2.2900	2.1500	2.210	+5.742%	33,058,670	-12.670%
2025-02-03	2.090	2.1900	2.0500	2.090	-3.687%	24,069,722	-7.656%
2025-01-31	2.320	2.3200	2.1400	2.170	-6.466%	38,675,081	-11.060%
2025-01-30	2.200	2.3900	2.1800	2.320	+7.407%	26,668,868	-16.810%
2025-01-29	2.230	2.3000	2.1300	2.160	-3.139%	30,617,566	-10.648%
2025-01-28	2.280	2.2810	2.1200	2.230	0.000%	24,084,606	-13.453%
2025-01-27	2.210	2.3000	2.1300	2.230	0.000%	37,327,307	-13.453%
2025-01-24	2.010	2.3200	2.0100	2.230	+11.500%	54,623,698	-13.453%
2025-01-23	1.950	2.0300	1.9450	2.000	+2.564%	18,962,686	-3.500%
2025-01-22	1.960	2.0100	1.9100	1.950	-1.515%	19,911,469	-1.026%
2025-01-21	1.990	2.0300	1.9400	1.980	+2.062%	23,620,523	-2.525%
2025-01-17	1.900	2.0000	1.8909	1.940	+3.743%	29,468,691	-0.515%
2025-01-16	1.880	1.8850	1.8400	1.870	+0.538%	5,374,563	+3.209%
2025-01-15	1.880	1.9100	1.8500	1.860	+0.541%	10,273,378	+3.763%
2025-01-14	1.900	1.9150	1.8200	1.850	+1.093%	11,588,514	+4.324%
2025-01-13	1.900	1.9000	1.8200	1.830	-3.684%	16,368,596	+5.464%
2025-01-10	1.980	1.9900	1.8800	1.900	-5.941%	20,418,162	+1.579%
2025-01-08	2.000	2.0350	1.9500	2.020	0.000%	13,819,744	-4.455%
2025-01-07	2.000	2.0700	2.0000	2.020	+1.508%	15,914,460	-4.455%
2025-01-06	2.010	2.0800	1.9800	1.990	+1.015%	15,926,001	-3.015%
2025-01-03	2.010	2.0100	1.9300	1.970	-1.005%	13,724,843	-2.030%
2025-01-02	2.000	2.0200	1.9800	1.990	-0.995%	16,418,487	-3.015%
2024-12-31	2.020	2.0600	1.9800	2.010	-0.495%	6,972,000	-3.980%
2024-12-30	2.060	2.0693	2.0000	2.020	-2.885%	10,405,725	-4.455%
2024-12-27	2.080	2.1100	2.0100	2.080	-1.887%	12,516,476	-7.212%
2024-12-26	2.100	2.1900	2.0850	2.120	+0.474%	9,403,717	-8.962%
2024-12-24	2.090	2.1200	2.0800	2.110	+0.957%	4,830,512	-8.531%
2024-12-23	2.060	2.1000	2.0400	2.090	+1.951%	9,379,997	-7.656%
2024-12-20	2.020	2.0900	2.0050	2.050	+0.985%	12,583,881	-5.854%
2024-12-19	2.100	2.1300	2.0100	2.030	-1.932%	15,263,827	-4.926%
2024-12-18	2.140	2.1700	2.0400	2.070	-3.271%	14,989,365	-6.763%
2024-12-17	2.110	2.2100	2.0600	2.140	+2.392%	14,718,382	-9.813%
2024-12-16	2.280	2.2800	2.0700	2.090	-7.930%	24,494,497	-7.656%
2024-12-13	2.230	2.3100	2.1600	2.270	-0.873%	41,343,522	-14.978%
2024-12-12	2.350	2.3800	2.2700	2.290	-2.553%	12,502,529	-15.721%
2024-12-11	2.300	2.3800	2.2600	2.350	0.000%	13,291,660	-17.872%
2024-12-10	2.390	2.4000	2.2900	2.350	-4.858%	25,357,894	-17.872%
2024-12-09	2.370	2.5900	2.3500	2.470	+11.765%	60,501,700	-21.862%
2024-12-06	2.210	2.2500	2.1800	2.210	+1.843%	8,202,113	-12.670%
2024-12-05	2.250	2.2900	2.1400	2.170	-2.691%	17,302,457	-11.060%
2024-12-04	2.260	2.3400	2.2000	2.230	-1.327%	17,705,621	-13.453%
2024-12-03	2.150	2.3300	2.1500	2.260	+3.670%	28,783,065	-14.602%
2024-12-02	2.195	2.2593	2.1200	2.180	+0.926%	25,685,948	-11.468%
2024-11-29	2.150	2.2000	2.0800	2.160	+0.465%	13,420,583	-10.648%
2024-11-27	2.070	2.1900	2.0650	2.150	+8.040%	26,776,026	-10.233%
2024-11-26	2.110	2.1100	1.9700	1.990	-4.327%	16,677,427	-3.015%
2024-11-25	1.960	2.2100	1.8900	2.080	+6.667%	79,121,116	-7.212%
2024-11-22	1.970	1.9950	1.9400	1.950	-3.465%	14,927,472	-1.026%
2024-11-21	2.000	2.0300	1.9200	2.020	-7.339%	40,477,126	-4.455%
2024-11-20	2.140	2.2100	2.1150	2.180	+4.306%	19,289,769	-11.468%
2024-11-19	2.090	2.1600	2.0800	2.090	+0.481%	12,256,588	-7.656%
2024-11-18	2.150	2.1600	2.0700	2.080	-2.804%	17,208,010	-7.212%
2024-11-15	2.190	2.2050	2.1200	2.140	-2.283%	9,604,831	-9.813%
2024-11-14	2.120	2.2300	2.1100	2.190	+2.336%	13,234,425	-11.872%
2024-11-13	2.200	2.2050	2.1200	2.140	-2.727%	10,404,672	-9.813%
2024-11-12	2.230	2.2400	2.1600	2.200	-4.348%	15,975,488	-12.273%
2024-11-11	2.350	2.3500	2.2400	2.300	-1.709%	15,887,226	-16.087%
2024-11-08	2.390	2.4000	2.2500	2.340	-5.263%	17,552,306	-17.521%
2024-11-07	2.600	2.6200	2.4000	2.470	-1.594%	20,014,718	-21.862%
2024-11-06	2.480	2.5500	2.4250	2.510	-2.713%	12,522,645	-23.108%
2024-11-05	2.560	2.6100	2.5300	2.580	+4.878%	9,786,879	-25.194%
2024-11-04	2.470	2.5400	2.4500	2.460	0.000%	8,925,373	-21.545%
2024-11-01	2.620	2.6200	2.4200	2.460	-5.747%	16,562,266	-21.545%
2024-10-31	2.700	2.7000	2.5900	2.610	-3.333%	12,697,150	-26.054%
2024-10-30	2.700	2.7900	2.6600	2.700	-0.735%	8,215,083	-28.519%
2024-10-29	2.810	2.8200	2.7050	2.720	-2.857%	12,383,735	-29.044%
2024-10-28	2.620	2.8500	2.5900	2.800	+9.804%	18,400,249	-31.071%
2024-10-25	2.540	2.6200	2.5400	2.550	+0.791%	12,504,622	-24.314%
2024-10-24	2.520	2.5600	2.4800	2.530	0.000%	6,437,339	-23.715%
2024-10-23	2.590	2.6200	2.5000	2.530	-1.938%	10,464,947	-23.715%
2024-10-22	2.370	2.6800	2.3700	2.580	+7.054%	26,325,311	-25.194%
2024-10-21	2.360	2.4300	2.3500	2.410	-0.413%	7,697,726	-19.917%
2024-10-18	2.500	2.5390	2.4100	2.420	+2.542%	15,151,111	-20.248%
2024-10-17	2.380	2.4000	2.3102	2.360	-3.673%	13,613,363	-18.220%
2024-10-16	2.420	2.4900	2.3650	2.450	+2.510%	12,111,712	-21.224%
2024-10-15	2.470	2.4800	2.3800	2.390	-5.534%	19,278,692	-19.247%
2024-10-14	2.590	2.6400	2.4800	2.530	-4.887%	16,773,564	-23.715%
2024-10-11	2.500	2.6885	2.4600	2.660	+3.906%	26,369,651	-27.444%
2024-10-10	2.690	2.7290	2.5300	2.560	-4.833%	22,353,743	-24.609%
2024-10-09	2.660	2.7400	2.6000	2.690	-3.929%	22,835,074	-28.253%
2024-10-08	2.700	2.8000	2.6900	2.800	-6.667%	22,165,872	-31.071%
2024-10-07	3.200	3.2100	2.8400	3.000	-3.226%	46,179,600	-35.667%
2024-10-04	3.100	3.1400	2.9800	3.100	+4.027%	27,904,767	-37.742%
2024-10-03	2.990	3.1500	2.9600	2.980	-6.583%	28,242,641	-35.235%
2024-10-02	3.290	3.3400	3.0400	3.190	+5.980%	52,855,637	-39.498%
2024-10-01	2.950	3.0500	2.7400	3.010	+5.245%	38,965,624	-35.880%
2024-09-30	3.200	3.3500	2.8200	2.860	+1.060%	75,874,156	-32.517%
2024-09-27	2.750	3.1700	2.7300	2.830	+5.597%	66,239,001	-31.802%
2024-09-26	2.640	2.8250	2.4800	2.680	+15.517%	64,013,049	-27.985%
2024-09-25	2.340	2.3800	2.2900	2.320	-4.918%	15,797,069	-16.810%
2024-09-24	2.330	2.4700	2.3000	2.440	+14.019%	28,165,158	-20.902%
2024-09-23	2.100	2.2500	2.0700	2.140	+1.905%	8,837,516	-9.813%
2024-09-20	2.190	2.2000	2.0850	2.100	-1.869%	5,381,724	-8.095%
2024-09-19	2.150	2.2000	2.1200	2.140	+3.883%	8,739,284	-9.813%
2024-09-18	2.080	2.1200	2.0500	2.060	+0.488%	7,724,379	-6.311%
2024-09-17	1.990	2.1300	1.9900	2.050	+4.061%	8,259,575	-5.854%
2024-09-16	1.980	1.9878	1.9200	1.970	0.000%	5,341,753	-2.030%
2024-09-13	2.000	2.0100	1.9400	1.970	-1.005%	8,114,337	-2.030%
2024-09-12	2.010	2.0400	1.9400	1.990	0.000%	13,604,812	-3.015%
2024-09-11	2.050	2.0700	1.9700	1.990	-2.451%	6,603,845	-3.015%
2024-09-10	2.100	2.1000	2.0300	2.040	-1.449%	7,200,589	-5.392%
2024-09-09	1.980	2.0800	1.9300	2.070	+5.612%	8,765,910	-6.763%
2024-09-06	2.040	2.0400	1.9400	1.960	-2.970%	10,387,966	-1.531%
2024-09-05	2.080	2.1300	2.0100	2.020	-2.415%	10,923,774	-4.455%
2024-09-04	2.090	2.1400	2.0600	2.070	-0.957%	6,353,464	-6.763%
2024-09-03	2.180	2.1800	2.0700	2.090	-2.791%	15,018,348	-7.656%
2024-08-30	2.270	2.3050	2.1200	2.150	-4.018%	12,822,974	-10.233%
2024-08-29	2.220	2.2800	2.1600	2.240	+3.226%	9,526,266	-13.839%
2024-08-28	2.240	2.2500	2.0800	2.170	-3.982%	15,296,863	-11.060%
2024-08-27	2.320	2.3350	2.2200	2.260	-2.376%	21,117,762	-14.602%
2024-08-26	2.330	2.3400	2.2550	2.315	-1.068%	11,283,278	-16.631%
2024-08-23	2.640	2.6400	2.3100	2.340	-10.000%	36,397,124	-17.521%
2024-08-22	3.000	3.0000	2.5600	2.600	-15.584%	38,542,617	-25.769%
2024-08-21	3.060	3.1100	3.0200	3.080	+0.654%	7,911,564	-37.338%
2024-08-20	3.220	3.2500	3.0450	3.060	-7.553%	9,048,756	-36.928%
2024-08-19	3.170	3.3700	3.1400	3.310	+6.090%	7,401,869	-41.692%
2024-08-16	3.060	3.1400	3.0450	3.120	+1.961%	4,787,411	-38.141%
2024-08-15	3.150	3.1500	3.0200	3.060	-2.236%	7,098,484	-36.928%
2024-08-14	3.260	3.3100	3.1000	3.130	-5.152%	6,771,810	-38.339%
2024-08-13	3.230	3.3200	3.1300	3.300	+1.538%	7,042,061	-41.515%
2024-08-12	3.130	3.2800	3.1300	3.250	+4.167%	7,398,931	-40.615%
2024-08-09	3.130	3.1950	3.0900	3.120	-1.266%	6,418,769	-38.141%
2024-08-08	3.160	3.2300	3.1200	3.160	+0.317%	4,097,741	-38.924%
2024-08-07	3.230	3.3050	3.1400	3.150	-1.254%	4,955,029	-38.730%
2024-08-06	3.120	3.2300	3.0900	3.190	+2.244%	6,772,054	-39.498%
2024-08-05	3.020	3.1500	3.0100	3.120	-1.266%	7,833,876	-38.141%
2024-08-02	3.120	3.1900	3.1000	3.160	-1.558%	4,736,203	-38.924%
2024-08-01	3.370	3.3700	3.1700	3.210	-3.604%	6,999,246	-39.875%
2024-07-31	3.330	3.4000	3.2750	3.330	+3.096%	6,778,235	-42.042%
2024-07-30	3.170	3.3000	3.1400	3.230	0.000%	5,962,764	-40.248%
2024-07-29	3.130	3.2300	3.1000	3.230	+3.195%	6,035,842	-40.248%
2024-07-26	3.180	3.2300	3.0400	3.130	+0.643%	4,044,852	-38.339%
2024-07-25	3.060	3.2000	3.0200	3.110	+1.634%	9,317,087	-37.942%
2024-07-24	3.140	3.2100	3.0300	3.060	-3.165%	10,171,942	-36.928%
2024-07-23	3.250	3.2750	3.1200	3.160	-6.509%	16,786,672	-38.924%
2024-07-22	3.400	3.4300	3.2900	3.380	-3.429%	18,762,417	-42.899%
2024-07-19	3.620	3.6300	3.4900	3.500	-3.978%	10,318,055	-44.857%
2024-07-18	3.700	3.7600	3.6200	3.645	-0.410%	6,476,325	-47.051%
2024-07-17	3.725	3.7400	3.6200	3.660	-2.400%	4,838,674	-47.268%
2024-07-16	3.770	3.8200	3.7100	3.750	-1.055%	6,852,152	-48.533%
2024-07-15	3.900	3.9150	3.7350	3.790	-5.250%	9,166,994	-49.077%
2024-07-12	4.150	4.2200	3.9450	4.000	-1.961%	8,990,936	-51.750%
2024-07-11	3.990	4.2400	3.9400	4.080	+4.082%	11,581,869	-52.696%
2024-07-10	3.870	4.0600	3.8500	3.920	+2.350%	8,885,078	-50.765%
2024-07-09	3.720	3.8400	3.6300	3.830	+2.681%	6,234,127	-49.608%
2024-07-08	3.800	3.8100	3.6700	3.730	-2.865%	7,916,655	-48.257%
2024-07-05	3.850	3.8700	3.6500	3.840	-1.285%	12,024,566	-49.740%
2024-07-03	3.660	3.9300	3.6600	3.890	+7.163%	9,926,114	-50.386%
2024-07-02	3.580	3.6300	3.5800	3.630	+1.397%	4,829,491	-46.832%
2024-07-01	3.680	3.7775	3.5700	3.580	-2.452%	3,521,429	-46.089%
2024-06-28	3.590	3.7100	3.5500	3.670	+1.944%	7,687,123	-47.411%
2024-06-27	3.760	3.7800	3.5800	3.600	-5.759%	13,649,619	-46.389%
2024-06-26	3.950	3.9800	3.8000	3.820	-3.291%	4,466,967	-49.476%
2024-06-25	3.840	3.9700	3.8300	3.950	+1.804%	5,683,272	-51.139%
2024-06-24	3.850	3.9200	3.8400	3.880	+0.518%	3,898,623	-50.258%
2024-06-21	3.870	3.9500	3.8200	3.860	-2.771%	13,850,325	-50.000%
2024-06-20	3.970	3.9900	3.8624	3.970	+0.253%	9,426,935	-51.385%
2024-06-18	4.060	4.0600	3.9400	3.960	-2.941%	6,358,681	-51.263%
2024-06-17	4.160	4.1850	4.0200	4.080	-1.211%	4,410,136	-52.696%
2024-06-14	4.060	4.1600	4.0300	4.130	+0.732%	18,510,509	-53.269%
2024-06-13	4.150	4.1800	4.0200	4.100	-0.726%	5,484,369	-52.927%
2024-06-12	4.200	4.3200	4.0900	4.130	-0.242%	9,462,774	-53.269%
2024-06-11	4.220	4.2350	4.1000	4.140	-2.128%	5,141,270	-53.382%
2024-06-10	4.250	4.2850	4.1800	4.230	0.000%	3,171,518	-54.374%
2024-06-07	4.210	4.3400	4.2000	4.230	-1.168%	5,405,737	-54.374%
2024-06-06	4.280	4.2900	4.1900	4.280	-1.382%	8,758,920	-54.907%
2024-06-05	4.410	4.5000	4.2900	4.340	-1.364%	8,804,498	-55.530%
2024-06-04	4.500	4.6000	4.3900	4.400	-2.439%	6,630,564	-56.136%
2024-06-03	4.680	4.7000	4.3900	4.510	-2.592%	16,557,638	-57.206%
2024-05-31	4.650	4.7200	4.5900	4.630	-2.114%	9,385,199	-58.315%
2024-05-30	4.640	4.7900	4.6050	4.730	+1.940%	9,316,686	-59.197%
2024-05-29	4.630	4.6600	4.5100	4.640	-2.110%	18,057,554	-58.405%
2024-05-28	4.790	4.8200	4.6900	4.740	-0.837%	8,466,905	-59.283%
2024-05-24	4.770	4.8400	4.7600	4.780	+0.210%	5,428,001	-59.623%
2024-05-23	4.900	4.9150	4.6800	4.770	-3.636%	7,543,005	-59.539%
2024-05-22	4.900	5.1000	4.8600	4.950	+0.815%	10,451,489	-61.010%
2024-05-21	4.930	5.0900	4.8700	4.910	-1.800%	11,546,558	-60.692%
2024-05-20	5.280	5.2800	4.9600	5.000	-4.943%	16,625,853	-61.400%
2024-05-17	5.580	5.6350	5.2200	5.260	-9.154%	18,612,747	-63.308%
2024-05-16	4.800	5.8000	4.6400	5.790	+12.209%	35,552,946	-66.667%
2024-05-15	4.910	5.1800	4.7700	5.160	+6.612%	22,342,770	-62.597%
2024-05-14	5.070	5.1100	4.7850	4.840	-5.837%	15,833,080	-60.124%
2024-05-13	5.000	5.2400	4.9900	5.140	+5.112%	11,100,497	-62.451%
2024-05-10	5.000	5.0300	4.8200	4.890	-0.912%	6,256,470	-60.532%
2024-05-09	5.000	5.1550	4.9200	4.935	+0.509%	8,009,871	-60.892%
2024-05-08	4.890	4.9700	4.8400	4.910	-2.191%	6,146,388	-60.692%
2024-05-07	5.040	5.0850	4.9700	5.020	-2.335%	10,251,522	-61.554%
2024-05-06	5.080	5.1700	5.0400	5.140	+1.181%	7,438,458	-62.451%
2024-05-03	5.140	5.1700	5.0200	5.080	-0.196%	12,895,048	-62.008%
2024-05-02	5.200	5.2900	5.0100	5.090	+1.800%	11,089,126	-62.083%
2024-05-01	4.820	5.0986	4.7900	5.000	+3.093%	9,161,961	-61.400%
2024-04-30	4.950	4.9800	4.8100	4.850	-4.339%	5,688,487	-60.206%
2024-04-29	4.990	5.0700	4.9300	5.070	+1.603%	6,307,460	-61.933%
2024-04-26	4.950	5.0950	4.8900	4.990	+3.527%	10,286,461	-61.323%
2024-04-25	4.720	4.8400	4.6400	4.820	0.000%	6,503,188	-59.959%
2024-04-24	4.660	4.8200	4.6200	4.820	+5.240%	9,226,024	-59.959%
2024-04-23	4.310	4.6200	4.3100	4.580	+6.265%	9,467,584	-57.860%
2024-04-22	4.060	4.3500	4.0400	4.310	+5.379%	8,135,023	-55.220%
2024-04-19	4.100	4.1500	4.0450	4.090	-2.619%	5,883,664	-52.812%
2024-04-18	4.230	4.2400	4.1500	4.200	+0.719%	4,178,542	-54.048%
2024-04-17	4.120	4.2150	4.0350	4.170	+1.707%	6,655,078	-53.717%
2024-04-16	4.030	4.1300	3.9500	4.100	+0.244%	7,366,372	-52.927%
2024-04-15	4.060	4.3100	4.0600	4.090	-0.728%	8,136,581	-52.812%
2024-04-12	4.340	4.3400	4.0800	4.120	-6.364%	7,516,346	-53.155%
2024-04-11	4.390	4.4500	4.2900	4.400	-0.901%	4,607,711	-56.136%
2024-04-10	4.440	4.4900	4.4000	4.440	-0.893%	3,415,476	-56.532%
2024-04-09	4.320	4.5100	4.3000	4.480	+3.704%	5,774,930	-56.920%
2024-04-08	4.430	4.5800	4.2800	4.320	-3.786%	10,442,239	-55.324%
2024-04-05	4.300	4.5050	4.2300	4.490	+4.419%	7,280,628	-57.016%
2024-04-04	4.320	4.3500	4.2046	4.300	-0.232%	5,824,397	-55.116%
2024-04-03	4.300	4.3500	4.2300	4.310	-1.373%	6,059,472	-55.220%
2024-04-02	4.290	4.3900	4.2100	4.370	+1.865%	6,904,759	-55.835%
2024-04-01	4.310	4.3700	4.2700	4.290	+1.418%	6,558,484	-55.012%
2024-03-28	4.040	4.3000	4.0400	4.230	+4.963%	8,126,600	-54.374%
2024-03-27	4.050	4.0500	3.9800	4.030	-0.248%	5,936,249	-52.109%
2024-03-26	4.050	4.1100	4.0000	4.040	-0.493%	5,179,097	-52.228%
2024-03-25	4.070	4.0800	4.0150	4.060	+0.495%	3,142,868	-52.463%
2024-03-22	4.040	4.1450	3.9600	4.040	-0.737%	7,511,288	-52.228%
2024-03-21	4.110	4.2200	4.0700	4.070	-2.163%	4,998,866	-52.580%
2024-03-20	4.000	4.1600	3.9950	4.160	+5.316%	6,773,525	-53.606%
2024-03-19	3.900	3.9900	3.8500	3.950	-0.754%	5,448,632	-51.139%
2024-03-18	4.090	4.0900	3.9400	3.980	-0.500%	5,454,945	-51.508%
2024-03-15	4.000	4.0500	3.9650	4.000	0.000%	5,122,802	-51.750%
2024-03-14	4.110	4.1100	3.9600	4.000	-3.846%	6,799,959	-51.750%
2024-03-13	4.260	4.3600	4.1500	4.160	-3.256%	6,971,512	-53.606%
2024-03-12	4.140	4.3400	4.1050	4.300	+5.651%	10,809,859	-55.116%
2024-03-11	4.050	4.1750	4.0200	4.070	+3.299%	7,415,669	-52.580%
2024-03-08	3.800	3.9900	3.7700	3.940	+4.509%	10,326,029	-51.015%
2024-03-07	3.670	3.7900	3.6500	3.770	+0.937%	5,930,901	-48.806%
2024-03-06	3.570	3.7584	3.5700	3.735	+8.261%	11,011,888	-48.327%
2024-03-05	3.580	3.6000	3.4000	3.450	-5.220%	14,685,715	-44.058%
2024-03-04	3.820	3.8200	3.6000	3.640	-4.712%	11,766,720	-46.978%
2024-03-01	3.780	3.8557	3.7400	3.820	+3.523%	9,617,814	-49.476%
2024-02-29	3.700	3.9050	3.6200	3.690	+0.545%	17,204,177	-47.696%
2024-02-28	3.890	3.9500	3.5700	3.670	0.000%	21,222,483	-47.411%
2024-02-27	3.620	3.7200	3.5500	3.670	+4.558%	12,277,450	-47.411%
2024-02-26	3.520	3.5400	3.4550	3.510	0.000%	6,357,761	-45.014%
2024-02-23	3.570	3.6300	3.4500	3.510	-2.770%	8,805,190	-45.014%
2024-02-22	3.610	3.6500	3.5000	3.610	-0.276%	8,876,874	-46.537%
2024-02-21	3.650	3.6700	3.5900	3.620	+0.836%	5,822,636	-46.685%
2024-02-20	3.550	3.6400	3.5300	3.590	0.000%	6,592,009	-46.240%
2024-02-16	3.690	3.7600	3.5900	3.590	0.000%	5,024,205	-46.240%
2024-02-15	3.530	3.6000	3.5150	3.590	+2.571%	5,906,020	-46.240%
2024-02-14	3.370	3.5200	3.3601	3.500	+7.034%	6,904,144	-44.857%
2024-02-13	3.410	3.4600	3.2500	3.270	-6.304%	7,998,756	-40.979%
2024-02-12	3.400	3.5400	3.4000	3.490	+2.950%	5,309,787	-44.699%
2024-02-09	3.380	3.4100	3.2800	3.390	+0.593%	3,825,833	-43.068%
2024-02-08	3.460	3.4700	3.3500	3.370	-2.035%	6,038,651	-42.730%
2024-02-07	3.490	3.5400	3.3600	3.440	-3.371%	9,577,734	-43.895%
2024-02-06	3.350	3.6300	3.3400	3.560	+12.303%	15,605,151	-45.787%
2024-02-05	3.230	3.2300	3.0600	3.170	-3.058%	12,117,087	-39.117%
2024-02-02	3.220	3.2800	3.1700	3.270	-0.608%	6,858,516	-40.979%
2024-02-01	3.410	3.4100	3.2200	3.290	-1.791%	6,840,191	-41.337%
2024-01-31	3.340	3.4600	3.3100	3.350	-0.298%	7,950,844	-42.388%
2024-01-30	3.400	3.4000	3.3300	3.360	-2.890%	6,140,409	-42.560%
2024-01-29	3.560	3.5750	3.4200	3.460	-1.983%	7,362,657	-44.220%
2024-01-26	3.510	3.6086	3.4700	3.530	-1.397%	6,891,151	-45.326%
2024-01-25	3.670	3.7100	3.5500	3.580	-2.452%	9,172,369	-46.089%
2024-01-24	3.880	3.9200	3.6300	3.670	-0.542%	14,154,039	-47.411%
2024-01-23	3.790	3.9500	3.6700	3.690	+1.374%	14,433,689	-47.696%
2024-01-22	3.520	3.7100	3.4350	3.640	-0.546%	14,883,242	-46.978%
2024-01-19	3.670	3.7200	3.5150	3.660	-2.139%	19,287,937	-47.268%
2024-01-18	4.060	4.1250	3.6200	3.740	-6.733%	23,854,809	-48.396%
2024-01-17	4.040	4.0750	3.9500	4.010	-3.837%	9,806,520	-51.870%
2024-01-16	4.400	4.4000	4.1100	4.170	-6.502%	11,654,382	-53.717%
2024-01-12	4.420	4.6000	4.4200	4.460	-0.668%	5,526,445	-56.726%
2024-01-11	4.450	4.5300	4.3600	4.490	+1.814%	7,305,345	-57.016%
2024-01-10	4.470	4.5500	4.4000	4.410	-1.563%	7,635,850	-56.236%
2024-01-09	4.500	4.5550	4.4250	4.480	-1.538%	6,776,165	-56.920%
2024-01-08	4.600	4.6000	4.4499	4.550	-2.985%	9,709,803	-57.582%
2024-01-05	4.720	4.8400	4.6600	4.690	-1.055%	5,424,804	-58.849%
2024-01-04	4.740	4.8400	4.7200	4.740	-1.044%	4,376,496	-59.283%
2024-01-03	4.750	4.8000	4.7200	4.790	-0.208%	7,227,317	-59.708%
2024-01-02	4.760	4.8900	4.7000	4.800	-1.639%	5,896,765	-59.792%
2023-12-29	4.800	5.0200	4.7800	4.880	+1.667%	9,112,645	-60.451%
2023-12-28	4.810	4.9400	4.7900	4.800	+1.695%	6,448,179	-59.792%
2023-12-27	4.700	4.7700	4.6712	4.720	+0.212%	3,435,452	-59.110%
2023-12-26	4.670	4.7750	4.6600	4.710	+0.857%	5,794,614	-59.023%
2023-12-22	4.620	4.6900	4.5550	4.670	-1.268%	7,645,046	-58.672%
2023-12-21	4.730	4.7700	4.6500	4.730	+2.603%	8,242,905	-59.197%
2023-12-20	4.600	4.7700	4.5800	4.610	-1.915%	7,429,353	-58.134%
2023-12-19	4.605	4.7500	4.5600	4.700	+1.512%	5,910,245	-58.936%
2023-12-18	4.610	4.6800	4.5350	4.630	-1.068%	8,149,842	-58.315%
2023-12-15	4.750	4.8000	4.6600	4.680	+0.429%	6,683,413	-58.761%
2023-12-14	4.650	4.7800	4.6300	4.660	+0.431%	6,826,226	-58.584%
2023-12-13	4.620	4.6500	4.4500	4.640	0.000%	7,224,102	-58.405%
2023-12-12	4.590	4.6900	4.5700	4.640	+1.532%	6,367,669	-58.405%
2023-12-11	4.640	4.6400	4.4950	4.570	+0.219%	6,797,156	-57.768%
2023-12-08	4.610	4.6200	4.4850	4.560	-0.870%	7,889,400	-57.675%
2023-12-07	4.550	4.7500	4.5200	4.600	+4.072%	11,164,502	-58.043%
2023-12-06	4.500	4.6500	4.4200	4.420	+0.227%	7,581,699	-56.335%
2023-12-05	4.410	4.4999	4.3300	4.410	-1.121%	7,635,523	-56.236%
2023-12-04	4.310	4.5200	4.2700	4.460	+1.364%	8,214,229	-56.726%
2023-12-01	4.420	4.4700	4.2650	4.400	-2.004%	8,459,702	-56.136%
2023-11-30	4.540	4.5900	4.4100	4.490	0.000%	11,059,222	-57.016%
2023-11-29	4.550	4.6500	4.4000	4.490	-3.233%	9,595,679	-57.016%
2023-11-28	4.660	4.7300	4.5600	4.640	-1.066%	8,838,875	-58.405%
2023-11-27	4.860	4.8700	4.6600	4.690	-1.263%	8,312,144	-58.849%
2023-11-24	4.690	4.8100	4.6500	4.750	0.000%	4,749,939	-59.368%

.dark-mode .Plc6H5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Plc6H5{ color: #333333; background-color: white; border: 2px solid #333333; }IQiQIYI, Inc.stock NASDAQ ADR

IQ
iQIYI, Inc.
stock NASDAQ ADR