iQIYI Inc Historical Data - IQ8 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
iQIYI Inc (IQ8)
iQIYI Inc (IQ8) Historical

iQIYI Inc (IQ8)

2.32

0.12

( 5.45% )

Updated: 06:57:17

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	2.65486737411	2.2599999	2.66	2.18	24008	2.39784809	DE
4	0.4199999	22.1052578947	1.9	2.66	1.86	10040	2.29662209	DE
12	0.3299999	16.5829095477	1.99	2.66	1.79	6652	2.16803978	DE
26	-0.5200001	-18.3098626761	2.84	3.1	1.71	7253	2.248028	DE
52	-1.0800001	-31.7647088235	3.4	5.3	1.71	4514	2.4968324	DE
156	-2.1800001	-48.4444466667	4.5	5.3	1.71	3830	2.76702191	DE
260	-2.1800001	-48.4444466667	4.5	5.3	1.71	3830	2.76702191	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739914020	2.22	-0.36	-13.95	2.5	2.56	2.18	15812
1739827620	2.58	0.18	7.50	2.5	2.58	2.48	6113
1739568420	2.4	-0.04	-1.64	2.5	2.66	2.38	43342
1739482020	2.44	0.02	0.83	2.4	2.5	2.34	19600
1739395620	2.42	0.2	9.01	2.2599999	2.46	2.2	35175
1739309220	2.22	-0.14	-5.93	2.2799999	2.2799999	2.22	2793
1739222820	2.36	0.06	2.61	2.3199999	2.42	2.3199999	5425
1738963620	2.2999999	0.08	3.60	2.2999999	2.2999999	2.2999999	4591
1738877220	2.22	0.12	5.71	2.22	2.22	2.22	1000
1738790820	2.1	-0.08	-3.67	2.08	2.14	2.08	3959
1738704420	2.18	0.1	4.81	2.06	2.18	2.06	2504
1738618020	2.08	-0.06	-2.80	2.12	2.12	2.02	6351
1738358820	2.14	-0.14	-6.14	2.2599999	2.2999999	2.14	3220
1738272420	2.2799999	0.16	7.55	2.1	2.2799999	2.1	8770
1738186020	2.12	0.06	2.91	2.14	2.2	2.06	1719
1738099620	2.06	-0.04	-1.90	2.12	2.16	2.06	3723
1738013220	2.1	0	0.00	2.1	2.14	2.06	4831
1737754020	2.1	0.16	8.25	1.92	2.18	1.92	27412
1737667620	1.94	0.06	3.19	1.86	1.94	1.86	4345
1737581220	1.88	-0.07	-3.59	1.9	1.9	1.88	120
1737494820	1.95	0.05	2.63	1.88	1.95	1.88	2220
1737408420	1.9	0.09	4.97	1.9	1.9	1.9	349
1737149220	1.81	-0.01	-0.55	1.81	1.81	1.81	8
1737062820	1.82	-0.01	-0.55	1.86	1.86	1.82	1200
1736976420	1.83	-0.05	-2.66	1.79	1.83	1.79	1550
1736890020	1.88	0.09	5.03	1.86	1.88	1.86	380
1736803620	1.79	-0.07	-3.76	1.85	1.87	1.79	11337
1736544420	1.86	-0.05	-2.62	1.9	1.9	1.86	5000
1736458020	1.91	-0.02	-1.04	1.91	1.91	1.91	50
1736371620	1.93	-0.01	-0.52	1.93	1.93	1.93	1840
1736285220	1.94	0.04	2.11	1.95	1.96	1.94	3500
1736198820	1.9	0	0.00	1.95	1.97	1.9	11800
1735939620	1.9	-0.05	-2.56	1.93	1.98	1.89	26901
1735853220	1.95	-0.01	-0.51	1.95	1.97	1.95	2396
1735594020	1.96	-0.04	-2.00	1.96	1.98	1.96	614
1735334820	2	0.01	0.50	2.02	2.06	1.97	11569
1734989220	1.99	0.07	3.65	1.96	2	1.95	6823
1734730020	1.92	-0.01	-0.52	1.92	1.92	1.92	10
1734643620	1.93	-0.07	-3.50	2	2	1.93	2190
1734557220	2	-0.1	-4.76	2.02	2.02	2	65
1734470820	2.1	0.11	5.53	1.98	2.1	1.98	9187
1734384420	1.99	-0.09	-4.33	2.16	2.16	1.99	13702
1734125220	2.08	-0.12	-5.45	2.12	2.12	2.08	520
1734038820	2.2	-0.04	-1.79	2.22	2.22	2.2	2085
1733952420	2.24	0.02	0.90	2.2	2.24	2.16	3670
1733866020	2.22	-0.18	-7.50	2.2599999	2.2799999	2.22	5895
1733779620	2.4	0.3	14.29	2.1	2.46	2.1	10631
1733520420	2.1	0.08	3.96	2.06	2.1	2.06	2319
1733434020	2.02	-0.12	-5.61	2.16	2.16	2.02	454
1733347620	2.14	-0.06	-2.73	2.18	2.18	2.1	7744
1733261220	2.2	0.18	8.91	2.08	2.2	2.06	3653
1733174820	2.02	0.02	1.00	2.08	2.1	2.02	857
1732915620	2	-0.02	-0.99	2.06	2.08	2	5175
1732829220	2.02	-0.06	-2.88	1.99	2.02	1.99	4081
1732742820	2.08	0.15	7.77	1.99	2.08	1.99	5258
1732656420	1.93	-0.07	-3.50	1.96	1.96	1.93	680
1732570020	2	0.15	8.11	1.84	2.1	1.84	1025
1732310820	1.85	-0.03	-1.60	1.88	1.88	1.85	8675
1732224420	1.88	-0.08	-4.08	2.04	2.06	1.82	12353
1732138020	1.96	-0.04	-2.00	1.96	1.99	1.96	277
1732051620	2	0	0.00	1.97	2	1.97	12892

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions