The closing price for iQIYI (IQ) between 2016 and 2019 was $21.11, on December 31, 2019. It was up 16% in that time. The latest price is $2.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2019 | $21.13 | $21.53 | $21.00 | $21.11 | 8,912,324 |
Week of December 23 2019 | $21.12 | $21.85 | $21.03 | $21.54 | 15,018,749 |
Week of December 16 2019 | $20.50 | $21.29 | $19.66 | $21.08 | 34,815,198 |
Week of December 09 2019 | $20.15 | $20.76 | $19.59 | $20.40 | 31,427,125 |
Week of December 02 2019 | $19.00 | $20.66 | $18.84 | $20.29 | 30,507,844 |
Week of November 25 2019 | $18.42 | $20.00 | $17.57 | $19.15 | 21,971,069 |
Week of November 18 2019 | $17.63 | $18.45 | $17.53 | $18.41 | 19,263,124 |
Week of November 11 2019 | $19.00 | $19.31 | $16.96 | $17.49 | 37,951,469 |
Week of November 04 2019 | $18.04 | $20.48 | $17.37 | $19.52 | 52,767,545 |
Week of October 28 2019 | $17.57 | $18.00 | $17.03 | $17.73 | 16,327,661 |
Week of October 21 2019 | $16.26 | $17.69 | $16.21 | $17.36 | 18,598,938 |
Week of October 14 2019 | $16.47 | $16.79 | $16.01 | $16.09 | 23,954,978 |
Week of October 07 2019 | $16.29 | $16.90 | $15.53 | $16.46 | 29,699,695 |
Week of September 30 2019 | $16.86 | $16.94 | $15.12 | $16.39 | 45,917,552 |
Week of September 23 2019 | $18.45 | $18.60 | $16.07 | $16.61 | 29,809,053 |
Week of September 16 2019 | $19.30 | $19.69 | $18.31 | $18.53 | 24,565,637 |
Week of September 09 2019 | $18.14 | $20.32 | $17.71 | $19.75 | 42,790,140 |
Week of September 02 2019 | $18.18 | $18.35 | $17.12 | $18.06 | 18,897,880 |
Week of August 26 2019 | $17.81 | $18.63 | $16.97 | $18.29 | 24,658,737 |
Week of August 19 2019 | $17.84 | $19.16 | $16.41 | $17.65 | 56,129,166 |
Week of August 12 2019 | $17.02 | $17.74 | $16.62 | $17.08 | 30,502,428 |
Week of August 05 2019 | $16.99 | $17.59 | $16.51 | $17.21 | 28,609,194 |
Week of July 29 2019 | $18.94 | $19.07 | $17.10 | $17.47 | 26,657,396 |
Week of July 22 2019 | $18.73 | $19.50 | $18.27 | $19.01 | 23,913,927 |
Week of July 15 2019 | $19.85 | $19.99 | $18.00 | $18.70 | 34,029,685 |
Daily pricing data for iQIYI dates back to 3/29/2018, and may be incomplete.
