2m 2m 2m 2m 2m 2m 2m
IQIYI SP ADR-A (IQ)
NASDAQ
$0.95-$0.001 (-0.15%)
Price as of Sep 11, 2026 7:34 PM EDT- $505.3MMarket Cap
- -63.51%1-Year Change
- EntertainmentIndustry
IQIYI SP ADR-A (IQ)
$0.95-$0.001 (-0.15%)
- 1 Month-29.45%Low Price$0.86High Price$1.35
- 3 Months-7.53%Low Price$0.86High Price$1.36
- 1 Year-63.51%Low Price$0.86High Price$2.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 0.94 | 0.98 | 0.94 | 0.95 | +1.68% | 2,718,778 |
09/10/2026 | 0.93 | 0.97 | 0.92 | 0.94 | +0.35% | 4,073,699 |
09/09/2026 | 0.97 | 0.97 | 0.92 | 0.93 | -5.09% | 6,317,171 |
09/08/2026 | 0.88 | 1.01 | 0.88 | 0.98 | +11.76% | 20,566,625 |
09/04/2026 | 0.90 | 0.92 | 0.88 | 0.88 | -0.28% | 9,799,001 |
09/03/2026 | 0.87 | 0.93 | 0.87 | 0.88 | +2.60% | 14,398,359 |
09/02/2026 | 0.91 | 0.94 | 0.86 | 0.86 | -4.85% | 14,348,056 |
09/01/2026 | 0.93 | 0.93 | 0.90 | 0.90 | -3.21% | 9,487,880 |
08/31/2026 | 0.94 | 0.97 | 0.93 | 0.93 | +1.51% | 10,169,765 |
08/28/2026 | 0.94 | 0.98 | 0.90 | 0.92 | -0.43% | 10,295,763 |
08/27/2026 | 0.99 | 1.00 | 0.90 | 0.92 | -5.98% | 20,519,253 |
08/26/2026 | 1.02 | 1.03 | 0.97 | 0.98 | -4.58% | 9,599,376 |
08/25/2026 | 1.01 | 1.04 | 1.01 | 1.03 | +1.98% | 3,602,431 |
08/24/2026 | 1.05 | 1.06 | 1.01 | 1.01 | -4.27% | 6,121,043 |
08/21/2026 | 1.05 | 1.08 | 1.05 | 1.06 | +2.43% | 3,448,800 |
08/20/2026 | 1.12 | 1.14 | 1.02 | 1.03 | -8.85% | 9,194,795 |
08/19/2026 | 1.19 | 1.20 | 1.10 | 1.13 | -8.13% | 11,380,764 |
08/18/2026 | 1.27 | 1.31 | 1.20 | 1.23 | -7.52% | 10,144,273 |
08/18/2026 |
-$0.02 Earnings | |||||
08/17/2026 | 1.35 | 1.36 | 1.30 | 1.33 | -1.48% | 7,997,024 |
08/14/2026 | 1.34 | 1.37 | 1.33 | 1.35 | -0.74% | 6,514,324 |
08/13/2026 | 1.33 | 1.38 | 1.29 | 1.36 | +2.26% | 7,084,478 |
08/12/2026 | 1.34 | 1.39 | 1.32 | 1.33 | -1.48% | 5,400,647 |
08/11/2026 | 1.33 | 1.38 | 1.33 | 1.35 | -0.74% | 2,434,213 |
08/10/2026 | 1.33 | 1.39 | 1.33 | 1.36 | +2.26% | 5,374,050 |
08/07/2026 | 1.28 | 1.35 | 1.28 | 1.33 | +3.10% | 5,074,890 |
08/06/2026 | 1.28 | 1.31 | 1.26 | 1.29 | 0.00% | 3,944,056 |
08/05/2026 | 1.33 | 1.35 | 1.29 | 1.29 | -3.01% | 2,255,383 |
08/04/2026 | 1.31 | 1.35 | 1.31 | 1.33 | +1.53% | 4,476,357 |
08/03/2026 | 1.27 | 1.37 | 1.26 | 1.31 | +3.15% | 11,624,374 |
07/31/2026 | 1.28 | 1.30 | 1.24 | 1.27 | -0.78% | 4,872,124 |
07/30/2026 | 1.21 | 1.30 | 1.21 | 1.28 | +4.07% | 6,688,074 |
07/29/2026 | 1.25 | 1.28 | 1.22 | 1.23 | -1.60% | 6,073,776 |
07/28/2026 | 1.21 | 1.27 | 1.21 | 1.25 | +1.63% | 6,232,911 |
07/27/2026 | 1.24 | 1.26 | 1.22 | 1.23 | +0.82% | 9,779,096 |
07/24/2026 | 1.21 | 1.24 | 1.18 | 1.22 | +0.83% | 5,728,895 |
07/23/2026 | 1.22 | 1.25 | 1.20 | 1.21 | -2.42% | 6,270,452 |
07/22/2026 | 1.25 | 1.26 | 1.22 | 1.24 | -0.80% | 4,542,351 |
07/21/2026 | 1.23 | 1.27 | 1.22 | 1.25 | +1.63% | 6,703,122 |
07/20/2026 | 1.19 | 1.26 | 1.19 | 1.23 | +3.36% | 6,901,769 |
07/17/2026 | 1.18 | 1.22 | 1.15 | 1.19 | -4.03% | 8,020,866 |
07/16/2026 | 1.20 | 1.26 | 1.20 | 1.24 | +4.20% | 11,288,450 |
07/15/2026 | 1.17 | 1.25 | 1.17 | 1.19 | +2.59% | 8,190,262 |
07/14/2026 | 1.13 | 1.18 | 1.13 | 1.16 | +2.65% | 5,469,437 |
07/13/2026 | 1.13 | 1.16 | 1.13 | 1.13 | 0.00% | 4,736,919 |
07/10/2026 | 1.14 | 1.18 | 1.12 | 1.13 | -0.88% | 6,300,707 |
07/09/2026 | 1.06 | 1.15 | 1.06 | 1.14 | +8.57% | 6,681,105 |
07/08/2026 | 1.01 | 1.08 | 1.01 | 1.05 | +5.49% | 5,200,754 |
07/07/2026 | 1.06 | 1.09 | 0.98 | 1.00 | -6.97% | 5,992,491 |
07/06/2026 | 1.01 | 1.09 | 1.01 | 1.07 | +5.94% | 9,706,166 |
07/02/2026 | 1.04 | 1.06 | 1.01 | 1.01 | -4.72% | 5,170,451 |
07/01/2026 | 1.04 | 1.07 | 1.03 | 1.06 | +1.92% | 7,178,266 |
06/30/2026 | 1.01 | 1.06 | 1.01 | 1.04 | +2.97% | 5,338,303 |
06/29/2026 | 0.99 | 1.06 | 0.99 | 1.01 | +2.48% | 13,122,134 |
06/26/2026 | 0.96 | 1.02 | 0.96 | 0.99 | +2.54% | 8,568,463 |
06/25/2026 | 1.01 | 1.02 | 0.95 | 0.96 | -4.83% | 17,264,984 |
06/24/2026 | 1.03 | 1.04 | 1.00 | 1.01 | -2.88% | 6,037,935 |
06/23/2026 | 1.00 | 1.05 | 1.00 | 1.04 | +1.96% | 4,561,346 |
06/22/2026 | 1.01 | 1.04 | 1.00 | 1.02 | 0.00% | 5,588,838 |
06/18/2026 | 1.02 | 1.04 | 1.01 | 1.02 | -0.97% | 6,830,263 |
06/17/2026 | 1.03 | 1.06 | 1.03 | 1.03 | -0.96% | 3,290,361 |
06/16/2026 | 1.05 | 1.05 | 1.02 | 1.04 | -0.95% | 3,420,162 |
06/15/2026 | 1.03 | 1.07 | 1.03 | 1.05 | +1.94% | 2,377,932 |
06/12/2026 | 1.03 | 1.06 | 1.02 | 1.03 | 0.00% | 4,835,461 |
06/11/2026 | 1.03 | 1.05 | 0.98 | 1.03 | 0.00% | 10,515,151 |
06/10/2026 | 1.04 | 1.06 | 1.03 | 1.03 | -0.96% | 3,306,732 |
06/09/2026 | 1.05 | 1.07 | 1.03 | 1.04 | -0.95% | 4,969,516 |
06/08/2026 | 1.05 | 1.08 | 1.04 | 1.05 | 0.00% | 3,980,016 |
06/05/2026 | 1.08 | 1.08 | 1.04 | 1.05 | -2.78% | 5,326,966 |
06/04/2026 | 1.09 | 1.10 | 1.08 | 1.08 | 0.00% | 3,803,262 |
06/03/2026 | 1.10 | 1.11 | 1.07 | 1.08 | -4.42% | 9,534,296 |
06/02/2026 | 1.18 | 1.19 | 1.12 | 1.13 | -3.42% | 3,580,871 |
06/01/2026 | 1.14 | 1.18 | 1.14 | 1.17 | +2.63% | 3,248,338 |
05/29/2026 | 1.12 | 1.15 | 1.11 | 1.14 | +0.88% | 7,312,152 |
05/28/2026 | 1.05 | 1.17 | 1.05 | 1.13 | +6.60% | 12,262,998 |
05/27/2026 | 1.08 | 1.10 | 1.05 | 1.06 | -3.64% | 4,966,447 |
05/26/2026 | 1.08 | 1.10 | 1.03 | 1.10 | +0.92% | 11,776,648 |
05/22/2026 | 1.05 | 1.11 | 1.04 | 1.09 | -0.91% | 10,494,123 |
05/21/2026 | 1.10 | 1.11 | 1.07 | 1.10 | 0.00% | 10,115,884 |
05/20/2026 | 1.11 | 1.15 | 1.10 | 1.10 | -0.90% | 4,878,698 |
05/19/2026 | 1.12 | 1.14 | 1.11 | 1.11 | -1.77% | 3,332,973 |
05/18/2026 | 1.15 | 1.16 | 1.11 | 1.13 | -2.59% | 5,888,757 |
05/18/2026 |
-$0.04 Earnings | |||||
05/15/2026 | 1.18 | 1.18 | 1.13 | 1.16 | -1.69% | 3,867,179 |
05/14/2026 | 1.17 | 1.21 | 1.16 | 1.18 | 0.00% | 2,880,260 |
05/13/2026 | 1.16 | 1.20 | 1.15 | 1.18 | +2.61% | 5,079,862 |
05/12/2026 | 1.16 | 1.18 | 1.14 | 1.15 | -1.71% | 6,977,005 |
05/11/2026 | 1.19 | 1.20 | 1.16 | 1.17 | -2.50% | 5,316,557 |
05/08/2026 | 1.22 | 1.23 | 1.19 | 1.20 | -0.83% | 4,338,777 |
05/07/2026 | 1.23 | 1.24 | 1.18 | 1.21 | -1.63% | 8,223,482 |
05/06/2026 | 1.21 | 1.25 | 1.20 | 1.23 | +2.50% | 4,133,594 |
05/05/2026 | 1.23 | 1.25 | 1.19 | 1.20 | -4.00% | 5,535,736 |
05/04/2026 | 1.21 | 1.26 | 1.20 | 1.25 | +2.46% | 7,231,404 |
05/01/2026 | 1.18 | 1.24 | 1.18 | 1.22 | +3.39% | 6,186,786 |
04/30/2026 | 1.16 | 1.19 | 1.15 | 1.18 | +1.72% | 4,766,421 |
04/29/2026 | 1.11 | 1.20 | 1.11 | 1.16 | +4.50% | 16,097,303 |
04/28/2026 | 1.12 | 1.13 | 1.07 | 1.11 | 0.00% | 20,861,028 |
04/27/2026 | 1.20 | 1.20 | 1.10 | 1.11 | -5.13% | 12,971,098 |
04/24/2026 | 1.21 | 1.21 | 1.17 | 1.17 | -2.50% | 8,380,381 |
04/23/2026 | 1.24 | 1.25 | 1.19 | 1.20 | -4.00% | 14,765,880 |