iQIYI Inc. (IQ)
NASDAQ: IQ
· Real-Time Price · USD
2.47
-0.02 (-0.80%)
At close: Oct 03, 2025, 3:59 PM
2.47
0.00%
After-hours: Oct 03, 2025, 04:29 PM EDT
IQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.55 | 2.56 | 2.48 | 2.49 | 2.49 | -0.80% | 9,109,431 |
| Oct 1, 2025 | 2.54 | 2.56 | 2.46 | 2.51 | 2.51 | -1.95% | 16,039,926 |
| Sep 30, 2025 | 2.66 | 2.66 | 2.52 | 2.56 | 2.56 | -2.29% | 14,363,100 |
| Sep 29, 2025 | 2.68 | 2.70 | 2.60 | 2.62 | 2.62 | -0.38% | 7,312,431 |
| Sep 26, 2025 | 2.66 | 2.67 | 2.55 | 2.63 | 2.63 | -2.23% | 11,947,374 |
| Sep 25, 2025 | 2.68 | 2.71 | 2.64 | 2.69 | 2.69 | -0.37% | 7,934,826 |
| Sep 24, 2025 | 2.68 | 2.72 | 2.64 | 2.70 | 2.70 | 1.89% | 12,807,522 |
| Sep 23, 2025 | 2.66 | 2.70 | 2.63 | 2.65 | 2.65 | -1.12% | 7,490,700 |
| Sep 22, 2025 | 2.58 | 2.69 | 2.57 | 2.68 | 2.68 | 3.08% | 11,755,500 |
| Sep 19, 2025 | 2.63 | 2.65 | 2.54 | 2.60 | 2.60 | -1.14% | 22,403,015 |
| Sep 18, 2025 | 2.66 | 2.66 | 2.58 | 2.63 | 2.63 | -1.50% | 13,584,400 |
| Sep 17, 2025 | 2.68 | 2.73 | 2.63 | 2.67 | 2.67 | 0.75% | 15,695,746 |
| Sep 16, 2025 | 2.56 | 2.65 | 2.56 | 2.65 | 2.65 | 3.11% | 9,271,722 |
| Sep 15, 2025 | 2.62 | 2.63 | 2.54 | 2.57 | 2.57 | -1.53% | 11,952,127 |
| Sep 12, 2025 | 2.62 | 2.63 | 2.56 | 2.61 | 2.61 | -0.38% | 11,686,611 |
| Sep 11, 2025 | 2.62 | 2.65 | 2.56 | 2.62 | 2.62 | 0.77% | 13,683,200 |
| Sep 10, 2025 | 2.80 | 2.84 | 2.56 | 2.60 | 2.60 | -6.81% | 31,103,400 |
| Sep 9, 2025 | 2.73 | 2.83 | 2.72 | 2.79 | 2.79 | 2.57% | 20,922,412 |
| Sep 8, 2025 | 2.73 | 2.76 | 2.70 | 2.72 | 2.72 | 0.37% | 7,832,940 |
| Sep 5, 2025 | 2.76 | 2.77 | 2.71 | 2.71 | 2.71 | 0.00% | 18,457,900 |
Page 1 of 95