iQIYI Inc. (IQ)
NASDAQ: IQ
· Real-Time Price · USD
2.03
0.12 (6.28%)
At close: Aug 15, 2025, 12:49 PM
IQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.90 | 1.95 | 1.89 | 1.91 | 1.91 | -2.05% | 9,787,312 |
| Aug 13, 2025 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | 5.41% | 21,938,412 |
| Aug 12, 2025 | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | 2.21% | 11,024,764 |
| Aug 11, 2025 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -1.63% | 8,519,400 |
| Aug 8, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 7,247,000 |
| Aug 7, 2025 | 1.88 | 1.91 | 1.83 | 1.85 | 1.85 | -0.54% | 8,361,333 |
| Aug 6, 2025 | 1.95 | 1.96 | 1.86 | 1.86 | 1.86 | 0.54% | 21,457,800 |
| Aug 5, 2025 | 1.88 | 1.89 | 1.83 | 1.85 | 1.85 | 0.54% | 8,296,235 |
| Aug 4, 2025 | 1.87 | 1.90 | 1.83 | 1.84 | 1.84 | 1.10% | 7,926,445 |
| Aug 1, 2025 | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | -1.09% | 17,702,000 |
| Jul 31, 2025 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | -1.08% | 12,883,300 |
| Jul 30, 2025 | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | -1.59% | 19,741,642 |
| Jul 29, 2025 | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | -2.07% | 15,832,100 |
| Jul 28, 2025 | 2.01 | 2.02 | 1.90 | 1.93 | 1.93 | -3.50% | 25,643,514 |
| Jul 25, 2025 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | -1.96% | 15,832,600 |
| Jul 24, 2025 | 2.13 | 2.13 | 2.01 | 2.04 | 2.04 | -1.92% | 18,683,503 |
| Jul 23, 2025 | 2.05 | 2.12 | 2.03 | 2.08 | 2.08 | 4.52% | 30,378,615 |
| Jul 22, 2025 | 1.98 | 2.02 | 1.92 | 1.99 | 1.99 | 1.02% | 22,196,200 |
| Jul 21, 2025 | 2.04 | 2.09 | 1.95 | 1.97 | 1.97 | 0.51% | 25,243,700 |
| Jul 18, 2025 | 1.93 | 2.12 | 1.92 | 1.96 | 1.96 | 3.70% | 50,522,438 |