iQIYI Inc. (IQ)
NASDAQ: IQ
· Real-Time Price · USD
2.46
0.11 (4.68%)
At close: Aug 22, 2025, 3:59 PM
2.44
-0.85%
After-hours: Aug 22, 2025, 07:55 PM EDT
IQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.37 | 2.42 | 2.32 | 2.35 | 2.35 | 2.17% | 24,537,630 |
| 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 |
| Aug 14, 2025 | 1.90 | 1.95 | 1.89 | 1.91 | 1.91 | -2.05% | 9,799,519 |
| 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 |