Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.250 -0.120 (-3.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 81.30 82.00 78.60 79.70 64,590 -2.40(-2.92%)
Oct 29, 2020 85.50 85.50 80.70 82.10 61,579 -1.50(-1.79%)
Oct 28, 2020 84.00 84.40 81.70 83.60 76,730 -0.60(-0.71%)
Oct 27, 2020 83.70 84.40 83.00 84.20 61,524 +0.10(+0.12%)
Oct 26, 2020 84.40 85.00 82.90 84.10 58,498 -1.00(-1.18%)
Oct 23, 2020 85.00 85.20 83.50 85.10 34,730 +0.00(+0.00%)
Oct 22, 2020 85.30 85.80 84.00 85.10 70,652 -0.10(-0.12%)
Oct 21, 2020 84.40 86.50 83.70 85.20 65,421 +0.50(+0.59%)
Oct 20, 2020 82.80 84.90 82.36 84.70 49,468 +2.60(+3.17%)
Oct 19, 2020 83.90 84.70 81.50 82.10 55,507 -0.70(-0.85%)
Oct 16, 2020 80.10 84.70 79.10 82.80 94,800 +3.70(+4.68%)
Oct 15, 2020 76.10 80.20 75.50 79.10 89,406 +0.45(+0.57%)
Oct 14, 2020 77.40 79.80 77.00 78.65 50,703 +2.35(+3.08%)
Oct 13, 2020 77.00 78.00 74.90 76.30 119,517 -0.30(-0.39%)
Oct 12, 2020 75.50 77.10 74.20 76.60 86,807 +0.70(+0.92%)
Oct 09, 2020 73.30 76.70 72.75 75.90 151,780 +3.10(+4.26%)
Oct 08, 2020 72.80 73.10 71.57 72.80 53,552 +0.70(+0.97%)
Oct 07, 2020 72.30 74.20 71.50 72.10 73,172 +0.90(+1.26%)
Oct 06, 2020 69.80 72.00 68.40 71.20 79,650 +3.30(+4.86%)
Oct 05, 2020 69.20 69.40 66.50 67.90 51,007 -1.20(-1.74%)
Oct 02, 2020 66.60 70.30 66.10 69.10 91,750 +0.20(+0.29%)
Oct 01, 2020 66.80 69.50 65.20 68.90 80,838 +2.20(+3.30%)
Sep 30, 2020 67.70 68.85 65.90 66.70 82,421 -0.70(-1.04%)
Sep 29, 2020 65.80 68.90 65.30 67.40 106,476 +1.40(+2.12%)
Sep 28, 2020 65.70 67.00 65.20 66.00 98,552 +0.90(+1.38%)
Sep 25, 2020 65.00 65.40 61.00 65.10 167,970 +0.80(+1.24%)
Sep 24, 2020 71.50 72.00 63.90 64.30 186,850 -8.50(-11.68%)
Sep 23, 2020 74.90 75.50 71.90 72.80 70,541 -2.60(-3.45%)
Sep 22, 2020 75.20 76.60 73.85 75.40 61,192 +0.80(+1.07%)
Sep 21, 2020 77.80 78.60 73.40 74.60 76,050 -4.00(-5.09%)
Sep 18, 2020 78.10 79.59 77.50 78.60 104,790 +1.20(+1.55%)
Sep 17, 2020 77.50 78.20 76.10 77.40 135,770 -1.00(-1.28%)
Sep 16, 2020 81.30 81.30 78.00 78.40 59,096 -2.30(-2.85%)
Sep 15, 2020 79.40 81.00 77.50 80.70 108,076 +1.80(+2.28%)
Sep 14, 2020 78.40 80.60 76.90 78.90 107,753 +1.30(+1.68%)
Sep 11, 2020 78.00 79.50 75.60 77.60 225,130 +0.10(+0.13%)
Sep 10, 2020 81.80 82.20 77.00 77.50 194,294 -2.70(-3.37%)
Sep 09, 2020 77.90 80.90 75.75 80.20 268,961 +4.20(+5.53%)
Sep 08, 2020 78.60 78.60 71.40 76.00 247,402 -2.80(-3.55%)
Sep 04, 2020 81.00 82.00 75.00 78.80 161,040 -3.70(-4.48%)
Sep 03, 2020 94.40 94.50 78.80 82.50 444,360 -5.30(-6.04%)
Sep 02, 2020 98.50 98.90 83.00 87.80 350,546 -12.50(-12.46%)
Sep 01, 2020 96.00 100.90 96.00 100.30 206,783 +4.60(+4.81%)
Aug 31, 2020 97.90 98.60 95.20 95.70 155,198 -0.60(-0.62%)
Aug 28, 2020 98.10 99.50 94.30 96.30 146,660 -1.90(-1.93%)
Aug 27, 2020 98.80 101.10 95.50 98.20 167,536 -0.90(-0.91%)
Aug 26, 2020 98.50 102.20 98.38 99.10 183,219 +0.40(+0.41%)
Aug 25, 2020 99.90 101.30 96.30 98.70 135,976 -1.20(-1.20%)
Aug 24, 2020 92.20 100.00 87.80 99.90 302,822 +10.40(+11.62%)
Aug 21, 2020 90.00 93.00 88.50 89.50 164,830 +0.60(+0.67%)
Aug 20, 2020 89.10 91.50 86.50 88.90 161,692 -1.20(-1.33%)
Aug 19, 2020 93.50 95.70 89.00 90.10 257,692 -2.60(-2.80%)
Aug 18, 2020 85.80 92.70 84.60 92.70 164,335 +7.40(+8.68%)
Aug 17, 2020 80.90 85.40 80.70 85.30 108,942 +5.70(+7.16%)
Aug 14, 2020 80.00 83.20 78.55 79.60 144,720 +0.10(+0.13%)
Aug 13, 2020 80.00 81.40 78.20 79.50 82,310 -0.60(-0.75%)
Aug 12, 2020 78.80 81.90 77.80 80.10 131,823 +2.30(+2.96%)
Aug 11, 2020 79.10 80.90 77.10 77.80 117,674 -0.50(-0.64%)
Aug 10, 2020 77.60 79.20 76.20 78.30 65,410 +0.30(+0.38%)
Aug 07, 2020 77.90 79.00 73.10 78.00 81,960 -1.90(-2.38%)
Aug 06, 2020 80.00 80.90 77.80 79.90 142,107 +0.00(+0.00%)
Aug 05, 2020 84.00 84.00 78.40 79.90 105,236 -4.30(-5.11%)
Aug 04, 2020 80.00 84.80 77.50 84.20 162,224 +5.60(+7.12%)
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.