IQ - iQIYI, Inc.
1.4
-0.010 -0.714%
Share volume: 7,600,147
Last Updated: 04-20-2026
Entertainment/Services – Video Rental:
24.81%
PREVIOUS CLOSE
CHG
CHG%
$1.41
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $1.40 | $1.40 | $1.42 | $1.42 | $1.38 | $1.38 | $1.40 | $1.40 | 7,600,147 | $7,600,147.00 |
| 04-17-2026 | $1.41 | $1.41 | $1.47 | $1.47 | $1.40 | $1.40 | $1.41 | $1.41 | 6,020,041 | $6,020,041.00 |
| 04-16-2026 | $1.43 | $1.43 | $1.45 | $1.45 | $1.38 | $1.38 | $1.40 | $1.40 | 7,054,640 | $7,054,640.00 |
| 04-15-2026 | $1.40 | $1.40 | $1.43 | $1.43 | $1.38 | $1.38 | $1.41 | $1.41 | 11,123,720 | $11,123,720.00 |
| 04-14-2026 | $1.26 | $1.26 | $1.44 | $1.44 | $1.26 | $1.26 | $1.41 | $1.41 | 17,006,880 | $17,006,880.00 |
| 04-13-2026 | $1.24 | $1.24 | $1.27 | $1.27 | $1.23 | $1.23 | $1.27 | $1.27 | 6,282,567 | $6,282,567.00 |
| 04-10-2026 | $1.29 | $1.29 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | $1.25 | 6,914,949 | $6,914,949.00 |
| 04-09-2026 | $1.33 | $1.33 | $1.33 | $1.33 | $1.27 | $1.27 | $1.28 | $1.28 | 8,546,873 | $8,546,873.00 |
| 04-08-2026 | $1.39 | $1.39 | $1.40 | $1.40 | $1.33 | $1.33 | $1.33 | $1.33 | 4,891,023 | $4,891,023.00 |
| 04-07-2026 | $1.33 | $1.33 | $1.35 | $1.35 | $1.32 | $1.32 | $1.32 | $1.32 | 3,611,361 | $3,611,361.00 |