2m 2m 2m 2m 2m 2m 2m
IQIYI SP ADR-A (IQ)
NASDAQ
$1.03+$0.01 (+0.98%)
Price as of Jun 23, 2026 4:10 PM EDT- $541.2MMarket Cap
- -40.00%1-Year Change
- EntertainmentIndustry
IQIYI SP ADR-A (IQ)
$1.03+$0.01 (+0.98%)
- 1 Month-6.42%Low Price$1.02High Price$1.17
- 3 Months-17.07%Low Price$1.02High Price$1.41
- 1 Year-40.00%Low Price$1.02High Price$2.79
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/22/2026 | 1.30 | 1.31 | 1.23 | 1.25 | -5.30% | 25,246,750 |
04/21/2026 | 1.41 | 1.41 | 1.30 | 1.32 | -5.71% | 12,313,335 |
04/20/2026 | 1.40 | 1.42 | 1.38 | 1.40 | -0.71% | 7,955,251 |
04/17/2026 | 1.41 | 1.47 | 1.40 | 1.41 | +0.71% | 6,020,041 |
04/16/2026 | 1.43 | 1.45 | 1.38 | 1.40 | -0.71% | 7,054,640 |
04/15/2026 | 1.40 | 1.43 | 1.38 | 1.41 | 0.00% | 11,123,720 |
04/14/2026 | 1.26 | 1.44 | 1.26 | 1.41 | +11.02% | 17,006,880 |
04/13/2026 | 1.24 | 1.27 | 1.23 | 1.27 | +1.60% | 6,282,567 |
04/10/2026 | 1.29 | 1.30 | 1.25 | 1.25 | -2.34% | 6,914,949 |
04/09/2026 | 1.33 | 1.33 | 1.27 | 1.28 | -3.76% | 8,546,873 |
04/08/2026 | 1.39 | 1.40 | 1.33 | 1.33 | +0.76% | 4,891,023 |
04/07/2026 | 1.33 | 1.35 | 1.32 | 1.32 | -0.75% | 3,611,361 |
04/06/2026 | 1.39 | 1.39 | 1.33 | 1.33 | -4.32% | 4,403,471 |
04/02/2026 | 1.34 | 1.40 | 1.32 | 1.39 | +0.72% | 10,889,997 |
04/01/2026 | 1.36 | 1.40 | 1.36 | 1.38 | +2.22% | 9,591,239 |
03/31/2026 | 1.28 | 1.38 | 1.28 | 1.35 | +6.30% | 14,285,645 |
03/30/2026 | 1.30 | 1.39 | 1.26 | 1.27 | +5.83% | 31,091,150 |
03/27/2026 | 1.24 | 1.25 | 1.19 | 1.20 | -3.23% | 6,007,107 |
03/26/2026 | 1.25 | 1.28 | 1.23 | 1.24 | -3.12% | 6,178,520 |
03/25/2026 | 1.26 | 1.29 | 1.25 | 1.28 | +4.07% | 7,768,709 |
03/24/2026 | 1.24 | 1.24 | 1.21 | 1.23 | -1.60% | 5,495,856 |
03/23/2026 | 1.24 | 1.27 | 1.22 | 1.25 | +1.63% | 4,687,458 |
03/20/2026 | 1.23 | 1.26 | 1.20 | 1.23 | 0.00% | 7,106,733 |
03/19/2026 | 1.22 | 1.23 | 1.18 | 1.23 | -0.81% | 12,480,138 |
03/18/2026 | 1.25 | 1.27 | 1.23 | 1.24 | -1.59% | 6,098,046 |
03/17/2026 | 1.29 | 1.29 | 1.25 | 1.26 | -2.33% | 8,342,824 |
03/16/2026 | 1.34 | 1.37 | 1.28 | 1.29 | -1.53% | 7,133,024 |
03/13/2026 | 1.30 | 1.36 | 1.26 | 1.31 | +1.55% | 11,149,707 |
03/12/2026 | 1.35 | 1.36 | 1.28 | 1.29 | -4.44% | 13,197,279 |
03/11/2026 | 1.40 | 1.40 | 1.33 | 1.35 | -4.26% | 11,388,132 |
03/10/2026 | 1.37 | 1.44 | 1.35 | 1.41 | +5.22% | 11,655,997 |
03/09/2026 | 1.43 | 1.43 | 1.32 | 1.34 | -6.94% | 24,371,255 |
03/06/2026 | 1.46 | 1.49 | 1.43 | 1.44 | 0.00% | 4,653,791 |
03/05/2026 | 1.47 | 1.50 | 1.43 | 1.44 | -0.69% | 14,094,886 |
03/04/2026 | 1.52 | 1.53 | 1.45 | 1.45 | -2.68% | 17,432,340 |
03/03/2026 | 1.57 | 1.58 | 1.48 | 1.49 | -5.70% | 19,304,786 |
03/02/2026 | 1.57 | 1.61 | 1.48 | 1.58 | -1.25% | 17,882,158 |
02/27/2026 | 1.70 | 1.70 | 1.55 | 1.60 | -6.43% | 27,865,839 |
02/26/2026 | 1.73 | 1.75 | 1.64 | 1.71 | -3.39% | 26,077,122 |
02/26/2026 |
$0.02 Earnings | |||||
02/25/2026 | 1.78 | 1.81 | 1.76 | 1.77 | -1.12% | 4,133,080 |
02/24/2026 | 1.78 | 1.79 | 1.74 | 1.79 | 0.00% | 6,737,092 |
02/23/2026 | 1.83 | 1.84 | 1.76 | 1.79 | -1.65% | 6,788,107 |
02/20/2026 | 1.76 | 1.87 | 1.76 | 1.82 | +2.82% | 10,438,231 |
02/19/2026 | 1.77 | 1.78 | 1.73 | 1.77 | +0.57% | 3,010,338 |
02/18/2026 | 1.78 | 1.78 | 1.73 | 1.76 | -0.56% | 3,902,537 |
02/17/2026 | 1.79 | 1.80 | 1.73 | 1.77 | -1.67% | 9,228,544 |
02/13/2026 | 1.82 | 1.83 | 1.77 | 1.80 | -1.64% | 7,742,966 |
02/12/2026 | 1.92 | 1.92 | 1.76 | 1.83 | -5.18% | 17,280,310 |
02/11/2026 | 1.97 | 1.99 | 1.90 | 1.93 | -2.03% | 9,851,218 |
02/10/2026 | 1.98 | 2.01 | 1.94 | 1.97 | +1.03% | 5,778,649 |
02/09/2026 | 1.99 | 1.99 | 1.93 | 1.95 | -1.02% | 5,627,139 |
02/06/2026 | 1.95 | 2.00 | 1.92 | 1.97 | +2.07% | 8,115,871 |
02/05/2026 | 1.92 | 1.94 | 1.89 | 1.93 | 0.00% | 5,102,451 |
02/04/2026 | 1.94 | 1.95 | 1.89 | 1.93 | -1.53% | 7,623,627 |
02/03/2026 | 2.00 | 2.00 | 1.90 | 1.96 | -1.51% | 9,261,866 |
02/02/2026 | 2.06 | 2.06 | 1.97 | 1.99 | -4.33% | 6,934,530 |
01/30/2026 | 2.09 | 2.11 | 2.03 | 2.08 | -1.42% | 7,528,455 |