IQ: iQIYI, Inc.

As of Thursday, May 30th, 2024

$ 4.64

-- 0 0%

Open: 4.64
High: 4.64
Low: 4.64
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 4.64

-0.10 -2.11%

Open: 4.63
High: 4.66
Low: 4.51
Volume: 18,058,346
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 4.63 4.66 4.51 4.64 18,058,346 -0.10 -2.11
2024-05-28 4.79 4.82 4.69 4.74 8,546,718 -0.04 -0.84
2024-05-24 4.77 4.84 4.76 4.78 5,424,925 +0.01 +0.21
2024-05-23 4.90 4.92 4.68 4.77 7,536,833 -0.18 -3.64
2024-05-22 4.90 5.10 4.86 4.95 11,037,349 +0.04 +0.81
2024-05-21 4.93 5.09 4.87 4.91 11,549,891 -0.09 -1.80
2024-05-20 5.28 5.28 4.96 5.00 16,591,862 -0.26 -4.94
2024-05-17 5.58 5.64 5.22 5.26 18,590,107 -0.53 -9.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.10
On 2024-05-22
4.51
On 2024-05-29
-0.27 -5.50 5.10
On 2024-05-22
4.51
On 2024-05-29
-11.57 4.78
10D 5.80
On 2024-05-16
4.51
On 2024-05-29
-0.20 -4.13 5.80
On 2024-05-16
4.51
On 2024-05-29
-22.24 5.00
20D 5.80
On 2024-05-16
4.51
On 2024-05-29
-0.21 -4.33 5.80
On 2024-05-16
4.51
On 2024-05-29
-22.24 5.00
WTD 4.82
On 2024-05-28
4.51
On 2024-05-29
-0.14 -2.93 4.82
On 2024-05-28
4.51
On 2024-05-29
-6.43 4.69
MTD 5.80
On 2024-05-16
4.51
On 2024-05-29
-0.21 -4.33 5.80
On 2024-05-16
4.51
On 2024-05-29
-22.24 5.00
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.32 +0.72 +0.44 1,178,840
KO

The Coca-Cola Company

61.80 +0.10 +0.15 1,724,428
PFE

Pfizer Inc.

27.89 +0.07 +0.23 5,410,799
VZ

Verizon Communications Inc.

39.60 +0.50 +1.28 3,884,438
VIX

CBOE Volatility Index

14.01 -0.27 -1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 0.00 0.00 294,723,301
DJTA

Dow Jones Transportation Average

14,781.56 0.00 0.00 239,165,123
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,594.61 -142.15 -0.76
NYA

NYSE Composite Index

17,837.47 +42.58 +0.24
XAX

NYSE AMEX Composite Index

4,946.03 +47.76 +0.98
RUI

RUSSELL 1000 Index

2,865.78 -10.49 -0.36
RUT

Russell 2000 Index

2,058.10 +21.91 +1.08
RUA

Russell 3000 Index

2,992.01 -8.79 -0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.01 -0.27 -1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.82 -0.07 -0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.15 -0.06 -0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.34 -0.11 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,114.46 -68.15 -0.74
 
Recent
Ticker Last Chg %Chg Volume
IQ

iQIYI, Inc.

4.64 0.00 0.00