Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

iQIYI, Inc. - American Depositary Shares (NQ:IQ)

2.325 -0.085 (-3.53%)

Streaming Delayed Price Updated: 1:26 PM EDT, Aug 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 25, 2025	2.470	2.520	2.390	2.410	30,236,828	-0.05(-2.03%)
Aug 22, 2025	2.360	2.490	2.350	2.460	24,812,096	+0.11(+4.68%)
Aug 21, 2025	2.370	2.415	2.320	2.350	24,910,838	+0.05(+2.17%)
Aug 20, 2025	2.170	2.475	2.130	2.300	46,843,784	+0.02(+0.88%)
Aug 19, 2025	2.370	2.400	2.250	2.280	40,290,136	-0.05(-2.15%)
Aug 18, 2025	2.320	2.530	2.290	2.330	107,969,200	+0.34(+17.09%)
Aug 15, 2025	1.930	2.095	1.930	1.990	32,420,908	+0.08(+4.19%)
Aug 14, 2025	1.900	1.950	1.890	1.910	9,798,917	-0.04(-2.05%)
Aug 13, 2025	1.900	1.980	1.900	1.950	21,922,488	+0.10(+5.41%)
Aug 12, 2025	1.830	1.870	1.815	1.850	11,023,310	+0.04(+2.21%)
Aug 11, 2025	1.840	1.850	1.790	1.810	8,518,373	-0.03(-1.63%)
Aug 08, 2025	1.840	1.850	1.820	1.840	7,246,955	-0.01(-0.54%)
Aug 07, 2025	1.880	1.910	1.830	1.850	8,359,333	-0.01(-0.54%)
Aug 06, 2025	1.950	1.960	1.860	1.860	21,449,742	+0.01(+0.54%)
Aug 05, 2025	1.880	1.885	1.830	1.850	8,296,071	+0.01(+0.54%)
Aug 04, 2025	1.870	1.895	1.830	1.840	7,914,584	+0.02(+1.10%)
Aug 01, 2025	1.810	1.840	1.790	1.820	17,701,976	-0.02(-1.09%)
Jul 31, 2025	1.850	1.880	1.820	1.840	12,883,245	-0.02(-1.08%)
Jul 30, 2025	1.860	1.882	1.830	1.860	19,687,144	-0.03(-1.59%)
Jul 29, 2025	1.930	1.940	1.870	1.890	15,829,856	-0.04(-2.07%)
Jul 28, 2025	2.010	2.020	1.900	1.930	25,642,396	-0.07(-3.50%)
Jul 25, 2025	2.030	2.030	1.970	2.000	15,832,600	-0.04(-1.96%)
Jul 24, 2025	2.130	2.130	2.010	2.040	18,676,100	-0.04(-1.92%)
Jul 23, 2025	2.050	2.120	2.030	2.080	30,358,384	+0.09(+4.52%)
Jul 22, 2025	1.980	2.020	1.920	1.990	22,163,892	+0.02(+1.02%)
Jul 21, 2025	2.040	2.085	1.950	1.970	25,226,744	+0.01(+0.51%)
Jul 18, 2025	1.920	2.120	1.920	1.960	50,522,448	+0.07(+3.70%)
Jul 17, 2025	1.840	1.940	1.840	1.890	17,972,656	+0.03(+1.61%)
Jul 16, 2025	1.890	1.890	1.800	1.860	15,967,709	+0.00(+0.00%)
Jul 15, 2025	1.820	1.920	1.800	1.860	33,744,256	+0.07(+3.91%)
Jul 14, 2025	1.830	1.860	1.770	1.790	21,717,534	-0.04(-2.19%)
Jul 11, 2025	1.880	1.880	1.820	1.830	10,672,683	+0.00(+0.00%)
Jul 10, 2025	1.800	1.860	1.800	1.830	9,873,844	+0.01(+0.55%)
Jul 09, 2025	1.830	1.830	1.790	1.820	15,634,823	-0.01(-0.55%)
Jul 08, 2025	1.800	1.880	1.790	1.830	24,726,082	+0.06(+3.39%)
Jul 07, 2025	1.760	1.870	1.760	1.770	22,045,314	+0.01(+0.28%)
Jul 03, 2025	1.740	1.780	1.720	1.765	18,023,442	+0.01(+0.86%)
Jul 02, 2025	1.750	1.770	1.730	1.750	12,012,465	-0.01(-0.57%)
Jul 01, 2025	1.770	1.790	1.740	1.760	12,469,563	-0.01(-0.56%)
Jun 30, 2025	1.795	1.800	1.750	1.770	11,458,405	+0.00(+0.00%)
Jun 27, 2025	1.750	1.800	1.750	1.770	12,260,180	-0.01(-0.56%)
Jun 26, 2025	1.750	1.800	1.720	1.780	15,630,162	+0.03(+1.71%)
Jun 25, 2025	1.780	1.810	1.710	1.750	27,164,804	-0.03(-1.69%)
Jun 24, 2025	1.730	1.780	1.730	1.780	18,280,140	+0.08(+4.71%)
Jun 23, 2025	1.680	1.740	1.670	1.700	15,196,796	+0.00(+0.00%)
Jun 20, 2025	1.690	1.710	1.680	1.700	16,073,480	+0.01(+0.59%)
Jun 18, 2025	1.720	1.730	1.670	1.690	13,180,179	-0.04(-2.31%)
Jun 17, 2025	1.760	1.770	1.715	1.730	9,457,731	-0.04(-2.26%)
Jun 16, 2025	1.760	1.820	1.740	1.770	22,185,732	+0.04(+2.31%)
Jun 13, 2025	1.780	1.800	1.710	1.730	29,162,140	-0.10(-5.46%)
Jun 12, 2025	1.820	1.850	1.790	1.830	12,841,892	+0.02(+1.10%)
Jun 11, 2025	1.850	1.880	1.800	1.810	16,867,864	-0.01(-0.55%)
Jun 10, 2025	1.810	1.850	1.780	1.820	31,521,822	+0.05(+2.82%)
Jun 09, 2025	1.705	1.810	1.705	1.770	33,824,028	+0.08(+4.73%)
Jun 06, 2025	1.650	1.710	1.650	1.690	8,640,619	+0.02(+1.20%)
Jun 05, 2025	1.670	1.695	1.630	1.670	30,982,016	+0.01(+0.60%)
Jun 04, 2025	1.650	1.710	1.650	1.660	11,460,378	-0.01(-0.60%)
Jun 03, 2025	1.630	1.680	1.630	1.670	15,684,124	+0.05(+3.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iQIYI, Inc. - American Depositary Shares (NQ:IQ)

Historical Prices