FinData: Historical Data for NASDAQ, IQ

Saturday, 04 May 2024

Iqiyi Inc. ADR

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	2.300	2.370	2.190	2.210	7,598,500
13/10/22	2.140	2.330	2.100	2.290	10,762,100
12/10/22	2.290	2.330	2.180	2.260	9,072,700
11/10/22	2.260	2.280	2.120	2.270	9,948,200
10/10/22	2.400	2.400	2.150	2.290	20,498,500
07/10/22	2.510	2.525	2.270	2.450	20,653,900
06/10/22	2.630	2.670	2.510	2.590	8,352,800
05/10/22	2.870	2.870	2.570	2.620	11,871,000
04/10/22	2.720	3.050	2.720	2.880	14,333,000
03/10/22	2.700	2.770	2.610	2.640	6,022,300
30/09/22	2.720	2.790	2.685	2.710	7,553,500
29/09/22	2.780	2.841	2.675	2.770	8,741,700
28/09/22	2.850	2.900	2.750	2.890	7,213,400
26/09/22	2.950	3.060	2.860	2.880	5,818,300
23/09/22	3.000	3.020	2.880	2.970	6,925,000
22/09/22	3.160	3.241	3.050	3.060	7,173,100
21/09/22	3.210	3.225	3.060	3.080	6,323,100
20/09/22	3.260	3.365	3.220	3.220	4,759,500
19/09/22	3.090	3.300	3.090	3.270	6,122,500
16/09/22	3.270	3.290	3.100	3.130	6,590,900
15/09/22	3.450	3.500	3.310	3.340	4,852,200
14/09/22	3.370	3.480	3.210	3.470	7,894,400
13/09/22	3.280	3.480	3.263	3.350	10,965,100
12/09/22	3.440	3.490	3.360	3.480	4,183,400
09/09/22	3.400	3.590	3.340	3.360	7,175,600
08/09/22	3.270	3.475	3.205	3.280	10,163,700
07/09/22	3.100	3.440	3.060	3.430	11,159,100
06/09/22	3.540	3.550	3.030	3.040	16,406,600
02/09/22	3.680	3.735	3.520	3.530	5,538,400
01/09/22	3.630	3.720	3.470	3.710	8,102,100
31/08/22	3.680	3.820	3.605	3.660	9,467,000
30/08/22	3.800	3.860	3.520	3.550	17,956,200
29/08/22	4.010	4.250	3.890	3.930	11,134,300
26/08/22	4.270	4.380	3.860	3.940	17,286,600
25/08/22	3.830	4.010	3.765	3.970	12,437,800
24/08/22	3.400	3.780	3.340	3.650	8,671,500
23/08/22	3.600	3.720	3.420	3.430	8,118,500
22/08/22	3.590	3.720	3.525	3.620	3,956,400
19/08/22	3.710	3.720	3.550	3.590	5,098,400
18/08/22	3.770	3.790	3.610	3.730	3,457,900
17/08/22	3.960	3.980	3.760	3.770	5,214,700
16/08/22	3.970	4.060	3.930	4.040	4,485,500
15/08/22	3.910	4.070	3.850	4.040	5,288,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%