Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.960 +0.020 (+0.51%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 78.30 78.30 76.00 78.10 2,658 +0.05(+0.07%)
Jan 30, 2018 78.00 84.89 78.00 78.05 7,566 -0.55(-0.70%)
Jan 29, 2018 74.00 79.70 71.65 78.60 7,698 +5.00(+6.79%)
Jan 26, 2018 71.60 74.30 71.00 73.60 4,074 +1.60(+2.22%)
Jan 25, 2018 72.50 74.10 70.60 72.00 3,220 +0.30(+0.42%)
Jan 24, 2018 71.90 72.32 70.15 71.70 2,201 +1.50(+2.14%)
Jan 23, 2018 72.30 72.99 65.50 70.20 18,198 -2.10(-2.90%)
Jan 22, 2018 70.90 74.00 70.90 72.30 9,946 +0.30(+0.42%)
Jan 19, 2018 74.30 77.79 70.00 72.00 7,361 -1.80(-2.44%)
Jan 18, 2018 80.60 83.84 73.60 73.80 18,779 -7.30(-9.00%)
Jan 17, 2018 80.70 84.35 80.00 81.10 3,881 +1.10(+1.37%)
Jan 16, 2018 86.10 87.20 82.70 80.00 30,402 -7.40(-8.47%)
Jan 12, 2018 87.40 87.40 87.40 0 +0.30(+0.34%)
Jan 11, 2018 94.40 94.40 84.20 87.10 17,422 -6.50(-6.94%)
Jan 10, 2018 95.80 91.00 93.60 20,391 -0.90(-0.95%)
Jan 09, 2018 93.80 96.80 92.40 94.50 14,480 -0.50(-0.53%)
Jan 08, 2018 93.90 97.90 91.00 95.00 15,693 -1.00(-1.04%)
Jan 05, 2018 99.20 101.00 94.50 96.00 38,010 -3.00(-3.03%)
Jan 04, 2018 97.70 102.85 95.90 99.00 24,951 +0.30(+0.30%)
Jan 03, 2018 97.00 104.40 96.00 98.70 58,306 +3.70(+3.89%)
Jan 02, 2018 90.50 97.00 90.00 95.00 24,639 +4.50(+4.97%)
Dec 29, 2017 90.50 90.50 90.50 0 -3.70(-3.93%)
Dec 28, 2017 96.60 99.15 92.10 94.20 18,913 -0.80(-0.84%)
Dec 27, 2017 100.30 114.00 93.60 95.00 84,164 -4.40(-4.43%)
Dec 26, 2017 92.30 101.50 91.00 99.40 63,263 +9.40(+10.44%)
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.