Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.940 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.70 27.00 24.20 24.20 26,437 -3.10(-11.36%)
Feb 25, 2022 25.04 27.80 25.50 27.30 12,123 +0.90(+3.41%)
Feb 24, 2022 26.00 28.40 25.30 26.40 22,201 -0.40(-1.49%)
Feb 23, 2022 27.00 28.00 26.70 26.80 42,750 +0.00(+0.00%)
Feb 22, 2022 28.30 28.80 26.60 26.80 23,008 -2.20(-7.59%)
Feb 18, 2022 29.00 0 +0.70(+2.47%)
Feb 17, 2022 29.20 30.70 28.00 28.30 14,870 -1.80(-5.98%)
Feb 16, 2022 30.00 31.30 28.90 30.10 29,485 +1.10(+3.79%)
Feb 15, 2022 29.50 31.20 26.30 29.00 113,986 +0.20(+0.69%)
Feb 14, 2022 30.20 31.30 28.10 28.80 31,679 -1.20(-4.00%)
Feb 11, 2022 32.50 33.00 30.00 30.00 12,922 -2.70(-8.26%)
Feb 10, 2022 31.70 34.10 30.30 32.70 18,165 +0.60(+1.87%)
Feb 09, 2022 30.04 33.00 30.04 32.10 22,660 +0.70(+2.23%)
Feb 08, 2022 30.50 33.00 30.20 31.40 16,248 +0.00(+0.00%)
Feb 07, 2022 33.60 34.00 31.40 31.40 6,945 -1.30(-3.98%)
Feb 04, 2022 30.04 33.30 30.04 32.70 11,651 +1.30(+4.14%)
Feb 03, 2022 32.90 30.50 31.40 11,282 -2.10(-6.27%)
Feb 02, 2022 34.80 36.10 33.20 33.50 10,786 -2.10(-5.90%)
Feb 01, 2022 34.90 37.00 34.30 35.60 13,723 +0.70(+2.01%)
Jan 31, 2022 30.70 35.90 34.90 23,436 +4.00(+12.94%)
Jan 28, 2022 34.55 35.10 30.45 30.90 22,386 -4.60(-12.96%)
Jan 27, 2022 38.20 39.90 35.00 35.50 16,403 -4.00(-10.13%)
Jan 26, 2022 39.10 40.00 37.44 39.50 10,886 +1.20(+3.13%)
Jan 25, 2022 39.20 41.00 38.30 38.30 10,305 -2.50(-6.13%)
Jan 24, 2022 38.60 41.40 37.80 40.80 13,129 +0.70(+1.75%)
Jan 21, 2022 40.30 43.60 40.00 40.10 12,173 -0.70(-1.72%)
Jan 20, 2022 41.10 44.40 40.40 40.80 13,891 -0.70(-1.69%)
Jan 19, 2022 42.10 44.90 41.20 41.50 17,600 -1.40(-3.26%)
Jan 18, 2022 44.20 45.90 42.60 42.90 9,973 -1.70(-3.81%)
Jan 14, 2022 44.60 0 -0.60(-1.33%)
Jan 13, 2022 45.90 48.30 44.90 45.20 17,514 -0.40(-0.88%)
Jan 12, 2022 46.90 47.39 44.90 45.60 8,237 -0.50(-1.08%)
Jan 11, 2022 40.53 47.00 40.53 46.10 19,779 +4.00(+9.50%)
Jan 10, 2022 42.70 43.50 41.50 42.10 13,024 -1.20(-2.77%)
Jan 07, 2022 42.63 45.00 42.63 43.30 8,355 -0.20(-0.46%)
Jan 06, 2022 44.70 45.40 43.10 43.50 28,253 -1.80(-3.97%)
Jan 05, 2022 47.00 48.00 45.20 45.30 15,749 -2.00(-4.23%)
Jan 04, 2022 47.80 47.90 46.60 47.30 20,587 +0.30(+0.64%)
Jan 03, 2022 46.10 47.60 45.22 47.00 14,914 +0.90(+1.95%)
Dec 31, 2021 44.90 48.40 44.30 46.10 18,190 +0.40(+0.88%)
Dec 30, 2021 40.80 47.00 40.22 45.70 33,138 +4.00(+9.59%)
Dec 29, 2021 43.60 44.00 40.99 41.70 31,679 -2.30(-5.23%)
Dec 28, 2021 47.00 47.30 44.00 44.00 34,331 -3.20(-6.78%)
Dec 27, 2021 47.30 49.20 46.60 47.20 33,127 -2.30(-4.65%)
Dec 23, 2021 48.00 50.40 47.80 49.50 42,017 +0.60(+1.23%)
Dec 22, 2021 49.40 50.50 48.02 48.90 33,013 +2.70(+5.84%)
Dec 21, 2021 45.40 47.50 45.40 46.20 29,679 +0.90(+1.99%)
Dec 20, 2021 47.80 49.30 45.30 45.30 23,060 -4.10(-8.30%)
Dec 17, 2021 47.80 50.60 47.20 49.40 25,698 +1.10(+2.28%)
Dec 16, 2021 47.90 50.60 47.70 48.30 32,079 -0.20(-0.41%)
Dec 15, 2021 47.70 50.80 47.50 48.50 35,568 -3.50(-6.73%)
Dec 14, 2021 48.30 53.20 48.30 52.00 36,558 +3.20(+6.56%)
Dec 13, 2021 52.00 55.20 48.60 48.80 43,926 -6.40(-11.59%)
Dec 10, 2021 51.23 55.90 51.23 55.20 18,230 +0.80(+1.47%)
Dec 09, 2021 52.30 56.20 50.10 54.40 19,490 -1.00(-1.81%)
Dec 08, 2021 54.40 57.30 53.70 55.40 34,180 +0.60(+1.09%)
Dec 07, 2021 54.00 56.40 53.70 54.80 42,866 +2.10(+3.98%)
Dec 06, 2021 50.10 53.00 47.35 52.70 32,078 +2.20(+4.36%)
Dec 03, 2021 58.70 58.70 49.10 50.50 65,537 -7.90(-13.53%)
Dec 02, 2021 62.60 63.90 57.80 58.40 38,516 -3.60(-5.81%)
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.