Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Iqiyi (IQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.615 2.645 2.54 2.60 2,152,139
18th Sep 2025 (Thu) 2.65 2.66 2.58 2.63 908,188
17th Sep 2025 (Wed) 2.67 2.73 2.635 2.67 1,223,885
16th Sep 2025 (Tue) 2.56 2.65 2.56 2.65 818,734
15th Sep 2025 (Mon) 2.625 2.63 2.54 2.57 684,270
12th Sep 2025 (Fri) 2.63 2.63 2.565 2.61 1,034,215
11th Sep 2025 (Thu) 2.62 2.65 2.565 2.62 1,374,417
10th Sep 2025 (Wed) 2.81 2.835 2.56 2.60 2,845,142
9th Sep 2025 (Tue) 2.72 2.83 2.72 2.79 1,625,810
8th Sep 2025 (Mon) 2.73 2.76 2.705 2.72 741,987
5th Sep 2025 (Fri) 2.76 2.76 2.705 2.71 1,029,877
4th Sep 2025 (Thu) 2.685 2.73 2.685 2.71 1,364,977
3rd Sep 2025 (Wed) 2.645 2.71 2.625 2.71 2,298,070
2nd Sep 2025 (Tue) 2.575 2.715 2.56 2.68 2,393,429
1st Sep 2025 (Mon) 2.51 2.68 2.51 2.65 3,796,081
29th Aug 2025 (Fri) 2.51 2.68 2.51 2.65 3,796,081
28th Aug 2025 (Thu) 2.365 2.55 2.355 2.51 3,781,582
27th Aug 2025 (Wed) 2.29 2.365 2.285 2.36 1,906,799
26th Aug 2025 (Tue) 2.385 2.41 2.31 2.35 2,969,288
25th Aug 2025 (Mon) 2.47 2.52 2.395 2.41 3,332,074
22nd Aug 2025 (Fri) 2.365 2.485 2.355 2.46 3,714,161
21st Aug 2025 (Thu) 2.37 2.415 2.32 2.35 2,612,349
20th Aug 2025 (Wed) 2.165 2.475 2.14 2.30 4,285,244
19th Aug 2025 (Tue) 2.375 2.39 2.25 2.28 4,415,475
18th Aug 2025 (Mon) 2.315 2.53 2.29 2.33 10,667,575
15th Aug 2025 (Fri) 1.95 2.095 1.95 1.99 3,949,479
14th Aug 2025 (Thu) 1.895 1.945 1.89 1.91 1,157,117
13th Aug 2025 (Wed) 1.90 1.98 1.90 1.95 3,346,206
12th Aug 2025 (Tue) 1.83 1.87 1.815 1.85 821,524
11th Aug 2025 (Mon) 1.845 1.845 1.79 1.81 1,419,839
8th Aug 2025 (Fri) 1.835 1.845 1.82 1.84 709,251
7th Aug 2025 (Thu) 1.89 1.905 1.83 1.85 554,874
6th Aug 2025 (Wed) 1.96 1.96 1.86 1.86 1,495,414
5th Aug 2025 (Tue) 1.88 1.885 1.835 1.85 695,828
4th Aug 2025 (Mon) 1.86 1.895 1.83 1.84 707,609
1st Aug 2025 (Fri) 1.81 1.835 1.79 1.82 1,386,649
31st Jul 2025 (Thu) 1.85 1.88 1.825 1.84 1,159,724
30th Jul 2025 (Wed) 1.88 1.88 1.835 1.86 1,469,082
29th Jul 2025 (Tue) 1.93 1.935 1.87 1.89 1,188,268
28th Jul 2025 (Mon) 2.01 2.02 1.905 1.93 2,512,043
25th Jul 2025 (Fri) 2.02 2.02 1.97 2.00 870,814
24th Jul 2025 (Thu) 2.12 2.12 2.02 2.04 1,501,640
23rd Jul 2025 (Wed) 2.04 2.12 2.03 2.08 3,454,596
22nd Jul 2025 (Tue) 1.98 2.02 1.92 1.99 1,829,182
FTSE 100 Latest
Value9,223.26
Change6.59