Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqiyi Inc ADR (NQ: IQ )

2.340 -0.260 (-10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 2.640 2.640 2.310 2.340 36,442,460 -0.26(-10.00%)
Aug 22, 2024 3.000 3.000 2.560 2.600 38,513,544 -0.48(-15.58%)
Aug 21, 2024 3.060 3.110 3.020 3.080 7,893,370 +0.02(+0.65%)
Aug 20, 2024 3.220 3.250 3.045 3.060 9,038,389 -0.25(-7.55%)
Aug 19, 2024 3.170 3.370 3.140 3.310 7,449,102 +0.19(+6.09%)
Aug 16, 2024 3.060 3.140 3.045 3.120 4,819,533 +0.06(+1.96%)
Aug 15, 2024 3.150 3.150 3.020 3.060 7,098,215 -0.07(-2.24%)
Aug 14, 2024 3.260 3.310 3.100 3.130 6,782,395 -0.17(-5.15%)
Aug 13, 2024 3.230 3.320 3.130 3.300 7,043,196 +0.05(+1.54%)
Aug 12, 2024 3.130 3.280 3.130 3.250 7,396,438 +0.13(+4.17%)
Aug 09, 2024 3.130 3.195 3.090 3.120 6,513,176 -0.04(-1.27%)
Aug 08, 2024 3.160 3.230 3.120 3.160 4,096,036 +0.01(+0.32%)
Aug 07, 2024 3.230 3.305 3.140 3.150 4,957,704 -0.04(-1.25%)
Aug 06, 2024 3.120 3.230 3.090 3.190 6,776,901 +0.07(+2.24%)
Aug 05, 2024 3.020 3.150 3.010 3.120 7,881,107 -0.04(-1.27%)
Aug 02, 2024 3.120 3.190 3.100 3.160 4,736,204 -0.05(-1.56%)
Aug 01, 2024 3.370 3.370 3.170 3.210 7,004,485 -0.12(-3.60%)
Jul 31, 2024 3.330 3.400 3.275 3.330 6,777,889 +0.10(+3.10%)
Jul 30, 2024 3.170 3.300 3.140 3.230 5,963,123 +0.00(+0.00%)
Jul 29, 2024 3.130 3.230 3.100 3.230 6,031,957 +0.10(+3.19%)
Jul 26, 2024 3.180 3.230 3.040 3.130 4,045,165 +0.02(+0.64%)
Jul 25, 2024 3.060 3.200 3.020 3.110 9,329,014 +0.05(+1.63%)
Jul 24, 2024 3.140 3.210 3.030 3.060 10,168,776 -0.10(-3.16%)
Jul 23, 2024 3.250 3.275 3.120 3.160 16,785,212 -0.22(-6.51%)
Jul 22, 2024 3.400 3.430 3.290 3.380 18,786,738 -0.12(-3.43%)
Jul 19, 2024 3.620 3.630 3.490 3.500 10,322,529 -0.15(-3.98%)
Jul 18, 2024 3.700 3.760 3.620 3.645 6,483,239 -0.02(-0.41%)
Jul 17, 2024 3.720 3.740 3.620 3.660 4,836,494 -0.09(-2.40%)
Jul 16, 2024 3.770 3.820 3.710 3.750 6,940,401 -0.04(-1.06%)
Jul 15, 2024 3.900 3.915 3.735 3.790 9,167,548 -0.21(-5.25%)
Jul 12, 2024 4.150 4.220 3.945 4.000 8,997,686 -0.08(-1.96%)
Jul 11, 2024 3.990 4.240 3.940 4.080 11,622,973 +0.16(+4.08%)
Jul 10, 2024 3.870 4.060 3.850 3.920 8,899,667 +0.09(+2.35%)
Jul 09, 2024 3.720 3.840 3.630 3.830 6,220,183 +0.10(+2.68%)
Jul 08, 2024 3.800 3.810 3.670 3.730 7,918,168 -0.11(-2.86%)
Jul 05, 2024 3.850 3.870 3.650 3.840 12,041,492 -0.05(-1.29%)
Jul 03, 2024 3.660 3.930 3.660 3.890 9,930,316 +0.26(+7.16%)
Jul 02, 2024 3.580 3.630 3.580 3.630 4,829,014 +0.05(+1.40%)
Jul 01, 2024 3.680 3.777 3.570 3.580 3,534,786 -0.09(-2.45%)
Jun 28, 2024 3.590 3.710 3.550 3.670 7,690,750 +0.07(+1.94%)
Jun 27, 2024 3.760 3.780 3.580 3.600 13,691,262 -0.22(-5.76%)
Jun 26, 2024 3.950 3.980 3.800 3.820 4,465,998 -0.13(-3.29%)
Jun 25, 2024 3.840 3.970 3.830 3.950 5,692,991 +0.07(+1.80%)
Jun 24, 2024 3.850 3.920 3.840 3.880 3,910,793 +0.02(+0.52%)
Jun 21, 2024 3.870 3.950 3.820 3.860 13,951,438 -0.11(-2.77%)
Jun 20, 2024 3.970 3.990 3.862 3.970 9,459,775 +0.01(+0.25%)
Jun 18, 2024 4.060 4.060 3.940 3.960 6,359,020 -0.12(-2.94%)
Jun 17, 2024 4.160 4.185 4.020 4.080 4,414,407 -0.05(-1.21%)
Jun 14, 2024 4.060 4.160 4.030 4.130 24,653,092 +0.03(+0.73%)
Jun 13, 2024 4.150 4.180 4.020 4.100 5,487,962 -0.03(-0.73%)
Jun 12, 2024 4.200 4.320 4.090 4.130 9,466,917 +0.00(+0.00%)
Jun 11, 2024 4.220 4.235 4.100 4.130 5,137,208 -0.10(-2.36%)
Jun 10, 2024 4.250 4.285 4.180 4.230 3,171,517 +0.00(+0.00%)
Jun 07, 2024 4.210 4.340 4.200 4.230 5,406,650 -0.05(-1.17%)
Jun 06, 2024 4.280 4.290 4.190 4.280 8,757,667 -0.06(-1.38%)
Jun 05, 2024 4.410 4.500 4.290 4.340 8,832,137 -0.06(-1.36%)
Jun 04, 2024 4.500 4.600 4.390 4.400 6,657,337 -0.11(-2.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.