Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.950 +0.010 (+0.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 55.00 59.00 53.30 58.10 13,286 +2.10(+3.75%)
Jan 30, 2019 55.00 56.20 51.20 56.00 19,223 +0.30(+0.54%)
Jan 29, 2019 49.30 56.10 48.96 55.70 21,164 +5.40(+10.74%)
Jan 28, 2019 45.60 50.50 44.60 50.30 31,288 +4.80(+10.55%)
Jan 25, 2019 41.10 45.70 41.00 45.50 29,470 +5.20(+12.90%)
Jan 24, 2019 39.30 41.05 39.04 40.30 14,455 +1.10(+2.81%)
Jan 23, 2019 39.90 39.90 38.39 39.20 2,832 -0.80(-2.00%)
Jan 22, 2019 38.10 40.00 38.10 40.00 5,788 +1.00(+2.56%)
Jan 18, 2019 38.80 39.90 38.70 39.00 1,240 +0.21(+0.54%)
Jan 17, 2019 37.10 38.80 37.00 38.79 1,756 +0.79(+2.08%)
Jan 16, 2019 37.00 38.20 36.70 38.00 7,422 +0.40(+1.06%)
Jan 15, 2019 37.80 38.00 36.10 37.60 4,331 +1.20(+3.30%)
Jan 14, 2019 34.30 36.80 33.50 36.40 7,370 +1.90(+5.51%)
Jan 11, 2019 34.70 35.00 34.10 34.50 5,470 -0.30(-0.86%)
Jan 10, 2019 33.10 34.80 32.60 34.80 10,250 +1.70(+5.14%)
Jan 09, 2019 33.00 34.70 32.80 33.10 10,270 +0.50(+1.53%)
Jan 08, 2019 33.60 34.10 32.30 32.60 8,193 -1.20(-3.55%)
Jan 07, 2019 33.70 35.20 32.80 33.80 6,330 +0.00(+0.00%)
Jan 04, 2019 32.10 34.20 31.20 33.80 5,650 +1.80(+5.62%)
Jan 03, 2019 31.60 32.10 30.80 32.00 4,896 -0.20(-0.62%)
Jan 02, 2019 33.30 33.30 32.00 32.20 5,999 -1.50(-4.45%)
Dec 31, 2018 35.30 35.70 31.60 33.70 10,460 -1.30(-3.71%)
Dec 28, 2018 35.50 35.70 34.70 35.00 3,330 -0.60(-1.69%)
Dec 27, 2018 35.90 36.40 35.00 35.60 11,852 -0.10(-0.28%)
Dec 26, 2018 34.50 36.30 34.50 35.70 8,234 +1.00(+2.88%)
Dec 24, 2018 36.10 36.20 34.70 34.70 5,810 -1.30(-3.61%)
Dec 21, 2018 36.40 37.20 35.60 36.00 8,250 -0.50(-1.37%)
Dec 20, 2018 36.90 37.50 35.63 36.50 10,844 -0.50(-1.35%)
Dec 19, 2018 36.90 37.90 36.10 37.00 7,821 +0.30(+0.82%)
Dec 18, 2018 36.00 37.90 34.90 36.70 8,377 +0.70(+1.94%)
Dec 17, 2018 36.00 36.90 35.00 36.00 8,009 -0.70(-1.91%)
Dec 14, 2018 36.20 37.50 35.60 36.70 7,170 +0.50(+1.38%)
Dec 13, 2018 37.40 37.70 35.70 36.20 7,796 -1.10(-2.95%)
Dec 12, 2018 35.90 37.90 34.82 37.30 12,500 +1.60(+4.48%)
Dec 11, 2018 34.10 36.30 34.10 35.70 11,455 +1.40(+4.08%)
Dec 10, 2018 35.00 35.00 33.10 34.30 8,880 -1.10(-3.11%)
Dec 07, 2018 36.00 36.10 35.20 35.40 7,390 -0.20(-0.56%)
Dec 06, 2018 35.90 36.60 35.20 35.60 8,309 -1.20(-3.26%)
Dec 04, 2018 37.00 37.30 36.40 36.80 10,020 +0.00(+0.00%)
Dec 03, 2018 36.40 37.90 35.90 36.80 13,687 +0.00(+0.00%)
Nov 30, 2018 37.40 38.00 36.10 36.80 10,030 -0.80(-2.13%)
Nov 29, 2018 38.00 38.10 37.40 37.60 7,125 -0.40(-1.05%)
Nov 28, 2018 38.50 39.90 37.44 38.00 18,620 +0.70(+1.88%)
Nov 27, 2018 37.20 39.40 36.00 37.30 15,440 +0.70(+1.91%)
Nov 26, 2018 38.50 38.60 36.20 36.60 15,794 -1.70(-4.44%)
Nov 23, 2018 35.60 39.40 35.50 38.30 28,910 +1.70(+4.64%)
Nov 21, 2018 36.60 36.60 36.60 0 +1.40(+3.98%)
Nov 20, 2018 35.70 36.59 34.40 35.20 9,951 -0.80(-2.22%)
Nov 19, 2018 37.50 37.50 35.60 36.00 11,875 -1.00(-2.70%)
Nov 16, 2018 37.00 38.50 36.20 37.00 13,200 -0.50(-1.33%)
Nov 15, 2018 37.10 38.50 35.70 37.50 11,590 +1.60(+4.46%)
Nov 14, 2018 37.00 37.50 35.20 35.90 10,984 -1.40(-3.75%)
Nov 13, 2018 35.80 38.00 35.60 37.30 10,540 +1.60(+4.48%)
Nov 12, 2018 36.50 36.50 35.20 35.70 8,859 -1.40(-3.77%)
Nov 09, 2018 36.50 37.50 36.10 37.10 7,170 +0.00(+0.00%)
Nov 08, 2018 38.00 38.00 35.40 37.10 13,697 -0.70(-1.85%)
Nov 07, 2018 38.00 38.90 36.40 37.80 20,672 +0.50(+1.34%)
Nov 06, 2018 36.90 37.30 35.20 37.30 14,180 +0.50(+1.36%)
Nov 05, 2018 37.10 37.60 35.00 36.80 12,987 -0.50(-1.34%)
Nov 02, 2018 36.10 38.00 34.60 37.30 29,060 +1.20(+3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.