Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Iqiyi Inc ADR (NQ: IQ )

4.715 -0.065 (-1.36%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 4.770 4.840 4.760 4.780 5,428,009 +0.01(+0.21%)
May 23, 2024 4.900 4.915 4.680 4.770 7,541,274 -0.18(-3.64%)
May 22, 2024 4.900 5.100 4.860 4.950 11,040,157 +0.04(+0.81%)
May 21, 2024 4.930 5.090 4.870 4.910 11,555,861 -0.09(-1.80%)
May 20, 2024 5.280 5.280 4.960 5.000 16,614,489 -0.26(-4.94%)
May 17, 2024 5.580 5.635 5.220 5.260 18,616,568 -0.53(-9.15%)
May 16, 2024 4.800 5.800 4.640 5.790 35,538,156 +0.63(+12.21%)
May 15, 2024 4.910 5.180 4.770 5.160 22,335,588 +0.32(+6.61%)
May 14, 2024 5.070 5.110 4.785 4.840 15,859,122 -0.30(-5.84%)
May 13, 2024 5.000 5.240 4.990 5.140 11,100,596 +0.25(+5.11%)
May 10, 2024 5.000 5.030 4.820 4.890 6,256,479 -0.04(-0.91%)
May 09, 2024 5.000 5.155 4.920 4.935 8,011,936 +0.02(+0.51%)
May 08, 2024 4.890 4.970 4.840 4.910 6,147,844 -0.11(-2.19%)
May 07, 2024 5.040 5.085 4.970 5.020 10,263,573 -0.12(-2.33%)
May 06, 2024 5.080 5.170 5.040 5.140 7,437,757 +0.06(+1.18%)
May 03, 2024 5.140 5.170 5.020 5.080 12,902,486 -0.01(-0.20%)
May 02, 2024 5.200 5.290 5.010 5.090 11,097,228 +0.09(+1.80%)
May 01, 2024 4.820 5.099 4.811 5.000 9,161,879 +0.15(+3.09%)
Apr 30, 2024 4.950 4.980 4.810 4.850 5,699,061 -0.22(-4.34%)
Apr 29, 2024 4.990 5.070 4.930 5.070 6,307,437 +0.08(+1.60%)
Apr 26, 2024 4.950 5.095 4.890 4.990 10,288,609 +0.17(+3.53%)
Apr 25, 2024 4.720 4.840 4.640 4.820 6,503,105 +0.00(+0.00%)
Apr 24, 2024 4.660 4.820 4.620 4.820 9,226,146 +0.24(+5.24%)
Apr 23, 2024 4.310 4.620 4.310 4.580 9,471,349 +0.28(+6.51%)
Apr 22, 2024 4.060 4.350 4.040 4.300 8,134,930 +0.21(+5.13%)
Apr 19, 2024 4.100 4.150 4.045 4.090 5,884,528 -0.11(-2.62%)
Apr 18, 2024 4.230 4.240 4.150 4.200 4,181,073 +0.03(+0.72%)
Apr 17, 2024 4.120 4.215 4.035 4.170 6,654,929 +0.07(+1.71%)
Apr 16, 2024 4.030 4.130 3.950 4.100 7,366,373 +0.01(+0.24%)
Apr 15, 2024 4.060 4.310 4.060 4.090 8,136,563 -0.03(-0.73%)
Apr 12, 2024 4.340 4.340 4.080 4.120 7,516,349 -0.28(-6.36%)
Apr 11, 2024 4.390 4.450 4.290 4.400 4,607,491 -0.04(-0.90%)
Apr 10, 2024 4.440 4.490 4.400 4.440 3,415,473 -0.04(-0.89%)
Apr 09, 2024 4.320 4.510 4.300 4.480 5,803,515 +0.16(+3.70%)
Apr 08, 2024 4.430 4.580 4.280 4.320 10,442,244 -0.17(-3.79%)
Apr 05, 2024 4.300 4.505 4.230 4.490 7,280,634 +0.19(+4.42%)
Apr 04, 2024 4.320 4.350 4.205 4.300 5,822,877 -0.01(-0.23%)
Apr 03, 2024 4.300 4.350 4.230 4.310 6,059,222 -0.06(-1.37%)
Apr 02, 2024 4.290 4.390 4.210 4.370 6,904,738 +0.08(+1.86%)
Apr 01, 2024 4.310 4.370 4.270 4.290 6,557,873 +0.06(+1.42%)
Mar 28, 2024 4.040 4.215 4.210 4.230 8,126,603 +0.20(+4.96%)
Mar 27, 2024 4.050 4.050 3.980 4.030 5,934,642 -0.01(-0.25%)
Mar 26, 2024 4.050 4.110 4.000 4.040 5,179,101 -0.02(-0.49%)
Mar 25, 2024 4.070 4.080 4.015 4.060 3,142,106 +0.02(+0.50%)
Mar 22, 2024 4.040 4.145 3.960 4.040 7,511,291 -0.03(-0.74%)
Mar 21, 2024 4.110 4.220 4.070 4.070 4,995,677 -0.09(-2.16%)
Mar 20, 2024 4.000 4.160 3.995 4.160 6,772,789 +0.21(+5.32%)
Mar 19, 2024 3.900 3.990 3.850 3.950 5,448,635 -0.03(-0.75%)
Mar 18, 2024 4.090 4.090 3.940 3.980 5,454,247 -0.02(-0.50%)
Mar 15, 2024 4.000 4.050 3.965 4.000 5,122,802 +0.00(+0.00%)
Mar 14, 2024 4.110 4.110 3.960 4.000 6,799,420 -0.16(-3.85%)
Mar 13, 2024 4.260 4.360 4.150 4.160 6,970,930 -0.14(-3.26%)
Mar 12, 2024 4.140 4.340 4.105 4.300 10,807,463 +0.23(+5.65%)
Mar 11, 2024 4.050 4.175 4.020 4.070 7,397,750 +0.13(+3.30%)
Mar 08, 2024 3.800 3.990 3.780 3.940 10,376,742 +0.17(+4.51%)
Mar 07, 2024 3.670 3.790 3.650 3.770 5,926,877 +0.04(+0.94%)
Mar 06, 2024 3.570 3.758 3.570 3.735 10,994,586 +0.28(+8.26%)
Mar 05, 2024 3.580 3.600 3.400 3.450 14,673,827 -0.19(-5.22%)
Mar 04, 2024 3.820 3.820 3.600 3.640 11,763,180 -0.18(-4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.