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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.240 -0.110 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 10, 2025 2.330 2.370 2.190 2.240 24,345,764 -0.11(-4.68%)
Oct 09, 2025 2.380 2.445 2.340 2.350 17,679,054 -0.04(-1.67%)
Oct 08, 2025 2.490 2.500 2.380 2.390 14,660,866 -0.07(-2.85%)
Oct 07, 2025 2.480 2.485 2.400 2.460 11,726,077 +0.00(+0.00%)
Oct 06, 2025 2.460 2.510 2.440 2.460 11,834,718 -0.01(-0.40%)
Oct 03, 2025 2.490 2.490 2.410 2.470 19,100,164 -0.02(-0.80%)
Oct 02, 2025 2.550 2.560 2.480 2.490 9,116,942 -0.02(-0.80%)
Oct 01, 2025 2.540 2.560 2.455 2.510 16,032,276 -0.05(-1.95%)
Sep 30, 2025 2.660 2.660 2.520 2.560 14,355,987 -0.06(-2.29%)
Sep 29, 2025 2.680 2.700 2.600 2.620 7,302,026 -0.01(-0.38%)
Sep 26, 2025 2.660 2.669 2.550 2.630 11,947,376 -0.06(-2.23%)
Sep 25, 2025 2.681 2.710 2.640 2.690 7,933,850 -0.01(-0.37%)
Sep 24, 2025 2.680 2.720 2.640 2.700 12,805,923 +0.05(+1.89%)
Sep 23, 2025 2.660 2.700 2.630 2.650 7,490,699 -0.03(-1.12%)
Sep 22, 2025 2.580 2.690 2.570 2.680 11,754,139 +0.08(+3.08%)
Sep 19, 2025 2.630 2.650 2.540 2.600 22,403,028 -0.03(-1.14%)
Sep 18, 2025 2.660 2.660 2.580 2.630 13,584,236 -0.04(-1.50%)
Sep 17, 2025 2.680 2.730 2.630 2.670 15,691,852 +0.02(+0.75%)
Sep 16, 2025 2.560 2.650 2.555 2.650 9,267,914 +0.08(+3.11%)
Sep 15, 2025 2.620 2.630 2.535 2.570 11,950,779 -0.04(-1.53%)
Sep 12, 2025 2.620 2.630 2.560 2.610 11,686,613 -0.01(-0.38%)
Sep 11, 2025 2.620 2.650 2.560 2.620 13,682,536 +0.02(+0.77%)
Sep 10, 2025 2.800 2.840 2.560 2.600 31,098,356 -0.19(-6.81%)
Sep 09, 2025 2.730 2.830 2.720 2.790 20,916,332 +0.07(+2.57%)
Sep 08, 2025 2.730 2.760 2.700 2.720 7,831,750 +0.01(+0.37%)
Sep 05, 2025 2.760 2.765 2.705 2.710 18,457,866 +0.00(+0.00%)
Sep 04, 2025 2.680 2.735 2.670 2.710 14,756,974 +0.00(+0.18%)
Sep 03, 2025 2.650 2.710 2.620 2.705 22,418,970 +0.02(+0.93%)
Sep 02, 2025 2.580 2.720 2.550 2.680 25,324,248 +0.03(+1.13%)
Aug 29, 2025 2.500 2.680 2.500 2.650 39,741,984 +0.14(+5.58%)
Aug 28, 2025 2.370 2.550 2.355 2.510 34,523,420 +0.15(+6.36%)
Aug 27, 2025 2.300 2.370 2.285 2.360 22,279,864 +0.01(+0.43%)
Aug 26, 2025 2.400 2.415 2.310 2.350 31,840,086 -0.06(-2.49%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.