Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

0.6719 +0.0020 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.090 3.180 3.080 3.120 72,929 +0.00(+0.00%)
Oct 30, 2019 3.100 3.150 3.080 3.120 105,889 -0.01(-0.32%)
Oct 29, 2019 3.090 3.160 2.975 3.130 78,853 +0.02(+0.53%)
Oct 28, 2019 3.130 3.170 3.088 3.114 102,037 -0.03(-0.84%)
Oct 25, 2019 3.140 3.200 3.127 3.140 98,800 -0.03(-0.95%)
Oct 24, 2019 3.250 3.250 3.140 3.170 92,764 -0.07(-2.16%)
Oct 23, 2019 3.070 3.250 3.070 3.240 108,384 +0.17(+5.54%)
Oct 22, 2019 3.050 3.120 3.030 3.070 65,113 +0.01(+0.33%)
Oct 21, 2019 2.990 3.090 2.980 3.060 122,033 +0.06(+2.00%)
Oct 18, 2019 2.970 3.000 2.930 3.000 110,400 +0.00(+0.00%)
Oct 17, 2019 2.980 3.000 2.930 3.000 112,724 +0.01(+0.33%)
Oct 16, 2019 2.910 2.990 2.870 2.990 127,047 +0.06(+2.05%)
Oct 15, 2019 2.930 2.980 2.870 2.930 42,667 -0.01(-0.34%)
Oct 14, 2019 2.980 2.980 2.850 2.940 40,438 +0.01(+0.34%)
Oct 11, 2019 2.930 2.970 2.880 2.930 64,100 +0.02(+0.69%)
Oct 10, 2019 2.960 2.960 2.880 2.910 30,259 -0.06(-2.02%)
Oct 09, 2019 2.910 2.970 2.887 2.970 27,931 +0.06(+2.06%)
Oct 08, 2019 2.970 3.000 2.795 2.910 57,236 -0.09(-3.00%)
Oct 07, 2019 2.930 3.000 2.920 3.000 69,612 -0.03(-0.99%)
Oct 04, 2019 2.970 3.030 2.880 3.030 134,400 +0.04(+1.34%)
Oct 03, 2019 2.990 3.020 2.950 2.990 43,153 -0.01(-0.33%)
Oct 02, 2019 2.990 3.000 2.930 3.000 27,205 +0.00(+0.00%)
Oct 01, 2019 2.980 3.020 2.980 3.000 29,888 +0.00(+0.00%)
Sep 30, 2019 3.010 3.030 2.960 3.000 40,184 -0.03(-0.99%)
Sep 27, 2019 2.990 3.040 2.980 3.030 24,600 +0.02(+0.66%)
Sep 26, 2019 3.000 3.050 2.970 3.010 74,213 -0.01(-0.33%)
Sep 25, 2019 3.010 3.040 2.970 3.020 81,948 -0.02(-0.66%)
Sep 24, 2019 3.060 3.100 2.990 3.040 43,616 -0.04(-1.30%)
Sep 23, 2019 2.970 3.110 2.940 3.080 119,473 +0.08(+2.67%)
Sep 20, 2019 3.010 3.070 2.960 3.000 114,200 -0.03(-0.99%)
Sep 19, 2019 3.120 3.160 2.960 3.030 70,333 -0.12(-3.81%)
Sep 18, 2019 2.920 3.150 2.910 3.150 120,453 +0.21(+7.14%)
Sep 17, 2019 2.970 3.000 2.900 2.940 75,515 -0.06(-2.00%)
Sep 16, 2019 2.980 3.060 2.950 3.000 60,311 +0.00(+0.00%)
Sep 13, 2019 2.990 3.060 2.980 3.000 60,600 +0.00(+0.00%)
Sep 12, 2019 3.040 3.070 2.950 3.000 56,792 -0.06(-1.96%)
Sep 11, 2019 2.980 3.060 2.970 3.060 92,057 +0.06(+2.00%)
Sep 10, 2019 2.930 3.020 2.930 3.000 102,480 +0.01(+0.33%)
Sep 09, 2019 3.090 3.120 2.960 2.990 80,936 -0.12(-3.86%)
Sep 06, 2019 3.100 3.150 3.020 3.110 86,200 -0.05(-1.58%)
Sep 05, 2019 3.060 3.200 2.980 3.160 149,325 +0.08(+2.60%)
Sep 04, 2019 2.940 3.090 2.930 3.080 42,999 -0.04(-1.28%)
Sep 03, 2019 3.100 3.140 2.960 3.120 118,662 -0.01(-0.32%)
Aug 30, 2019 3.000 3.130 2.940 3.130 73,700 +0.06(+1.95%)
Aug 29, 2019 3.000 3.140 2.960 3.070 122,785 -0.01(-0.32%)
Aug 28, 2019 3.180 3.208 2.940 3.080 38,794 -0.08(-2.53%)
Aug 27, 2019 3.170 3.200 3.000 3.160 41,149 -0.04(-1.25%)
Aug 26, 2019 3.260 3.310 3.000 3.200 71,760 +0.03(+0.95%)
Aug 23, 2019 3.120 3.200 3.050 3.170 128,700 +0.04(+1.28%)
Aug 22, 2019 3.230 3.280 3.030 3.130 60,703 -0.14(-4.28%)
Aug 21, 2019 3.150 3.270 3.100 3.270 57,273 +0.13(+4.14%)
Aug 20, 2019 3.170 3.180 3.080 3.140 51,473 +0.04(+1.29%)
Aug 19, 2019 3.080 3.180 3.030 3.100 48,857 +0.05(+1.64%)
Aug 16, 2019 2.990 3.090 2.940 3.050 102,200 +0.06(+2.01%)
Aug 15, 2019 3.000 3.150 2.730 2.990 221,068 -0.02(-0.66%)
Aug 14, 2019 3.540 3.540 2.920 3.010 105,139 -0.51(-14.49%)
Aug 13, 2019 3.650 3.650 3.400 3.520 95,021 -0.17(-4.61%)
Aug 12, 2019 3.650 3.690 3.530 3.690 41,524 -0.01(-0.27%)
Aug 09, 2019 3.700 3.710 3.500 3.700 41,200 +0.03(+0.82%)
Aug 08, 2019 3.750 3.750 3.580 3.670 59,460 -0.13(-3.42%)
Aug 07, 2019 3.600 3.800 3.550 3.800 48,087 +0.17(+4.83%)
Aug 06, 2019 3.710 3.710 3.520 3.625 39,020 -0.02(-0.41%)
Aug 05, 2019 3.630 3.750 3.600 3.640 44,302 -0.10(-2.67%)
Aug 02, 2019 3.770 3.770 3.483 3.740 76,000 -0.06(-1.58%)
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.