IQ: iQIYI, Inc.

As of Monday, May 6th, 2024

$ 5.14

+0.06 +1.18%

Open: 5.08
High: 5.17
Low: 5.04
Volume: 7,431,336
Previous Close on Friday, May 3rd, 2024

$ 5.08

-0.01 -0.20%

Open: 5.14
High: 5.17
Low: 5.02
Volume: 11,916,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 5.08 5.17 5.04 5.14 7,431,336 +0.06 +1.18
2024-05-03 5.14 5.17 5.02 5.08 11,916,372 -0.01 -0.20
2024-05-02 5.20 5.29 5.01 5.09 11,086,639 +0.09 +1.80
2024-05-01 4.82 5.10 4.79 5.00 9,160,313 +0.15 +3.09
2024-04-30 4.95 4.98 4.81 4.85 5,697,389 -0.22 -4.34
2024-04-29 4.99 5.07 4.93 5.07 6,307,081 +0.08 +1.60
2024-04-26 4.95 5.10 4.89 4.99 10,283,766 +0.17 +3.53
2024-04-25 4.72 4.84 4.64 4.82 6,501,019 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.29
On 2024-05-02		 4.79
On 2024-05-01		 0.07 1.38 5.29
On 2024-05-02		 5.02
On 2024-05-03		 -5.10 5.03
10D 5.29
On 2024-05-02		 4.31
On 2024-04-23		 0.83 19.26 5.10
On 2024-04-26		 4.81
On 2024-04-30		 -5.59 4.94
20D 5.29
On 2024-05-02		 3.95
On 2024-04-16		 0.82 18.98 4.51
On 2024-04-09		 3.95
On 2024-04-16		 -12.42 4.59
WTD 5.17
On 2024-05-06		 5.04
On 2024-05-06		 0.06 1.18 -- -- -- 5.14
MTD 5.29
On 2024-05-02		 4.79
On 2024-05-01		 0.29 5.98 5.29
On 2024-05-02		 5.02
On 2024-05-03		 -5.10 5.08
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
IQ

iQIYI, Inc.

5.14 +0.06 +1.18 7,431,336