Stockscreener 앱 받기
1.975
9.40%
-0.205
Iqiyi Inc Adr 주식 (IQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.00 | $1.92 | $0.08 | 12,226,536.0 | -9.40% |
| 2024-11-20 | $2.21 | $2.12 | $0.095 | 19,188,860.0 | +4.31% |
| 2024-11-19 | $2.16 | $2.08 | $0.08 | 12,232,503.0 | +0.48% |
| 2024-11-18 | $2.16 | $2.07 | $0.09 | 17,182,788.0 | -2.80% |
| 2024-11-15 | $2.21 | $2.12 | $0.085 | 9,596,186.0 | -2.28% |
| 2024-11-14 | $2.23 | $2.11 | $0.12 | 13,216,328.0 | +2.34% |
| 2024-11-13 | $2.21 | $2.12 | $0.085 | 10,318,603.0 | -2.73% |
| 2024-11-12 | $2.24 | $2.16 | $0.08 | 15,878,837.0 | -4.35% |
| 2024-11-11 | $2.35 | $2.24 | $0.11 | 15,796,133.0 | -1.71% |
| 2024-11-08 | $2.40 | $2.25 | $0.15 | 17,478,435.0 | -5.26% |
| 2024-11-07 | $2.62 | $2.40 | $0.22 | 19,817,720.0 | -1.59% |
| 2024-11-06 | $2.55 | $2.42 | $0.125 | 11,845,939.0 | -2.71% |
| 2024-11-05 | $2.61 | $2.53 | $0.08 | 9,739,429.0 | +4.88% |
| 2024-11-04 | $2.54 | $2.45 | $0.09 | 8,881,643.0 | +0.00% |
| 2024-11-01 | $2.62 | $2.42 | $0.20 | 16,524,888.0 | -5.75% |
| 2024-10-31 | $2.70 | $2.59 | $0.11 | 12,683,429.0 | -3.33% |
| 2024-10-30 | $2.79 | $2.66 | $0.13 | 8,204,174.0 | -0.74% |
| 2024-10-29 | $2.82 | $2.71 | $0.115 | 12,373,429.0 | -2.86% |
| 2024-10-28 | $2.85 | $2.59 | $0.26 | 18,372,334.0 | +9.80% |
| 2024-10-25 | $2.62 | $2.54 | $0.08 | 12,497,890.0 | +0.79% |
| 2024-10-24 | $2.56 | $2.48 | $0.08 | 6,418,323.0 | +0.00% |
| 2024-10-23 | $2.62 | $2.50 | $0.12 | 10,434,280.0 | -1.94% |
| 2024-10-22 | $2.68 | $2.37 | $0.31 | 26,263,886.0 | +7.05% |
Iqiyi Inc Adr 주식 (IQ) 연도별 가격 이력
이 심층 분석에서는 Iqiyi Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Iqiyi Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Iqiyi Inc Adr 주식 (IQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.62 | $1.92 | $0.70 | 209,924,828.0 | -24.33% |
| 2024-10 | $3.34 | $2.31 | $1.03 | 477,931,384.0 | -8.74% |
| 2024-09 | $3.35 | $1.92 | $1.43 | 380,113,490.0 | +33.02% |
| 2024-08 | $3.37 | $2.08 | $1.29 | 243,897,253.0 | -35.44% |
| 2024-07 | $4.24 | $3.02 | $1.22 | 189,073,810.0 | -9.26% |
| 2024-06 | $4.70 | $3.55 | $1.15 | 157,265,907.0 | -20.73% |
| 2024-05 | $5.80 | $4.51 | $1.29 | 271,201,071.0 | -4.54% |
| 2024-04 | $5.09 | $3.95 | $1.14 | 151,427,844.0 | +14.66% |
| 2024-03 | $4.36 | $3.40 | $0.96 | 152,842,340.0 | +14.63% |
| 2024-02 | $3.95 | $3.06 | $0.89 | 178,829,158.0 | +10.15% |
| 2024-01 | $4.89 | $3.31 | $1.58 | 205,296,608.0 | -31.35% |
Iqiyi Inc Adr 주식 (IQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.02 | $4.26 | $0.755 | 143,866,808.0 | +8.69% |
| 2023-11 | $5.46 | $4.40 | $1.06 | 193,498,671.0 | -3.65% |
| 2023-10 | $5.18 | $4.38 | $0.80 | 156,209,154.0 | -1.69% |
| 2023-09 | $5.50 | $4.50 | $1.00 | 125,032,957.0 | -5.95% |
| 2023-08 | $6.47 | $4.48 | $1.99 | 216,814,267.0 | -20.50% |
| 2023-07 | $6.39 | $4.90 | $1.49 | 232,646,293.0 | +18.73% |
| 2023-06 | $5.68 | $4.03 | $1.65 | 253,378,850.0 | +31.53% |
| 2023-05 | $6.26 | $3.94 | $2.32 | 232,830,043.0 | -33.44% |
| 2023-04 | $7.44 | $5.80 | $1.64 | 178,574,396.0 | -16.21% |
| 2023-03 | $7.86 | $6.33 | $1.53 | 320,065,237.0 | -5.82% |
| 2023-02 | $7.99 | $6.73 | $1.26 | 338,247,488.0 | +15.37% |
| 2023-01 | $7.10 | $5.10 | $2.00 | 495,872,708.0 | +26.42% |
Iqiyi Inc Adr 주식 (IQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.38 | $2.85 | $2.52 | 415,821,300.0 | +78.45% |
| 2022-11 | $3.25 | $2.00 | $1.25 | 336,224,890.0 | +47.03% |
| 2022-10 | $3.05 | $1.65 | $1.40 | 268,418,183.0 | -25.46% |
| 2022-09 | $3.73 | $2.67 | $1.06 | 159,532,916.0 | -25.96% |
| 2022-08 | $4.38 | $3.34 | $1.04 | 211,861,696.0 | -4.19% |
| 2022-07 | $4.78 | $3.47 | $1.31 | 204,361,110.0 | -9.05% |
| 2022-06 | $5.18 | $3.82 | $1.36 | 285,334,501.0 | +2.44% |
| 2022-05 | $4.57 | $2.45 | $2.12 | 407,408,656.0 | +15.17% |
| 2022-04 | $5.70 | $2.89 | $2.81 | 557,489,004.0 | -21.59% |
| 2022-03 | $5.77 | $1.86 | $3.91 | 795,049,265.0 | +9.66% |
| 2022-02 | $4.79 | $3.54 | $1.25 | 191,886,327.0 | +1.47% |
| 2022-01 | $5.20 | $3.26 | $1.94 | 207,235,779.0 | -10.53% |
6.62%
0.62%
자본화:
|
볼륨(24시간):