iQIYI Inc. (IQ)
NASDAQ: IQ
· Real-Time Price · USD
2.61
-0.01 (-0.38%)
At close: Sep 12, 2025, 3:59 PM
2.58
-1.15%
After-hours: Sep 12, 2025, 07:58 PM EDT
IQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.62 | 2.63 | 2.56 | 2.61 | 2.61 | -0.38% | 11,645,647 |
| 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 |
| Sep 4, 2025 | 2.68 | 2.74 | 2.67 | 2.71 | 2.71 | 0.00% | 14,763,200 |
| Sep 3, 2025 | 2.65 | 2.71 | 2.62 | 2.71 | 2.71 | 1.12% | 22,419,300 |
| Sep 2, 2025 | 2.58 | 2.72 | 2.55 | 2.68 | 2.68 | 1.13% | 25,325,312 |
| Aug 29, 2025 | 2.51 | 2.68 | 2.50 | 2.65 | 2.65 | 5.58% | 39,742,000 |
| Aug 28, 2025 | 2.37 | 2.55 | 2.36 | 2.51 | 2.51 | 6.36% | 34,526,108 |
| Aug 27, 2025 | 2.30 | 2.37 | 2.29 | 2.36 | 2.36 | 0.43% | 22,280,505 |
| Aug 26, 2025 | 2.40 | 2.42 | 2.31 | 2.35 | 2.35 | -2.49% | 31,847,600 |
| Aug 25, 2025 | 2.47 | 2.52 | 2.39 | 2.41 | 2.41 | -2.03% | 30,243,200 |
| Aug 22, 2025 | 2.36 | 2.49 | 2.35 | 2.46 | 2.46 | 4.68% | 24,812,100 |
| Aug 21, 2025 | 2.37 | 2.42 | 2.32 | 2.35 | 2.35 | 2.17% | 24,917,000 |
| Aug 20, 2025 | 2.17 | 2.48 | 2.13 | 2.30 | 2.30 | 0.88% | 46,852,720 |
| Aug 19, 2025 | 2.37 | 2.40 | 2.25 | 2.28 | 2.28 | -2.15% | 40,309,100 |
| Aug 18, 2025 | 2.32 | 2.53 | 2.29 | 2.33 | 2.33 | 17.09% | 107,864,200 |
| Aug 15, 2025 | 1.93 | 2.10 | 1.93 | 1.99 | 1.99 | 4.19% | 32,420,900 |