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 (%)
Feb 26, 2021 147.90 152.10 140.10 147.10 189,320 -3.30(-2.19%)
Feb 25, 2021 142.00 152.70 141.50 150.40 263,947 +11.40(+8.20%)
Feb 24, 2021 134.30 141.10 130.90 139.00 178,137 +0.80(+0.58%)
Feb 23, 2021 133.00 140.00 122.60 138.20 348,979 +2.30(+1.69%)
Feb 22, 2021 156.00 158.80 134.20 135.90 204,675 -26.60(-16.37%)
Feb 19, 2021 162.60 169.60 160.00 162.50 112,530 +1.70(+1.06%)
Feb 18, 2021 159.90 166.00 155.10 160.80 199,188 -4.90(-2.96%)
Feb 17, 2021 173.00 177.70 165.30 165.70 82,329 -6.80(-3.94%)
Feb 16, 2021 180.10 182.20 170.40 172.50 123,824 -2.60(-1.48%)
Feb 12, 2021 175.90 180.50 170.00 175.10 66,820 -1.00(-0.57%)
Feb 11, 2021 178.50 191.00 167.20 176.10 269,775 +0.20(+0.11%)
Feb 10, 2021 181.00 183.30 164.30 175.90 184,135 -4.10(-2.28%)
Feb 09, 2021 186.00 187.60 178.20 180.00 202,358 -3.00(-1.64%)
Feb 08, 2021 180.00 186.00 172.40 183.00 452,161 +8.40(+4.81%)
Feb 05, 2021 166.70 176.45 164.28 174.60 234,430 +6.10(+3.62%)
Feb 04, 2021 168.20 176.00 163.00 168.50 209,818 +2.50(+1.51%)
Feb 03, 2021 169.00 179.00 160.40 166.00 193,830 -3.40(-2.01%)
Feb 02, 2021 174.90 180.00 167.00 169.40 274,580 -10.40(-5.78%)
Feb 01, 2021 143.90 184.50 143.10 179.80 586,715 +38.10(+26.89%)
Jan 29, 2021 141.40 149.90 139.30 141.70 133,820 -0.10(-0.07%)
Jan 28, 2021 145.00 147.60 138.40 141.80 174,389 -3.10(-2.14%)
Jan 27, 2021 133.10 153.10 130.20 144.90 247,168 +0.50(+0.35%)
Jan 26, 2021 155.00 155.00 137.90 144.40 396,625 +4.80(+3.44%)
Jan 25, 2021 133.80 140.30 128.20 139.60 639,078 +6.30(+4.73%)
Jan 22, 2021 130.00 144.30 129.80 133.30 258,690 +1.40(+1.06%)
Jan 21, 2021 131.70 132.50 126.10 131.90 213,909 -1.80(-1.35%)
Jan 20, 2021 141.40 143.20 128.60 133.70 456,847 -5.30(-3.81%)
Jan 19, 2021 122.20 149.70 122.00 139.00 495,767 +21.10(+17.90%)
Jan 15, 2021 122.80 123.20 115.80 117.90 242,070 -1.90(-1.59%)
Jan 14, 2021 112.00 120.10 110.00 119.80 461,980 +12.80(+11.96%)
Jan 13, 2021 94.20 107.50 93.40 107.00 405,779 +13.50(+14.44%)
Jan 12, 2021 89.40 93.60 89.30 93.50 139,018 +4.20(+4.70%)
Jan 11, 2021 89.90 94.70 88.40 89.30 124,702 +0.40(+0.45%)
Jan 08, 2021 83.60 89.00 83.50 88.90 124,370 +5.00(+5.96%)
Jan 07, 2021 81.90 84.60 81.80 83.90 91,698 +1.70(+2.07%)
Jan 06, 2021 82.30 83.50 81.40 82.20 69,194 +0.20(+0.24%)
Jan 05, 2021 79.90 83.00 78.90 82.00 126,722 +3.50(+4.46%)
Jan 04, 2021 86.40 86.40 77.00 78.50 132,292 -6.90(-8.08%)
Dec 31, 2020 85.40 85.40 85.40 200,498 -1.90(-2.18%)
Dec 30, 2020 85.20 91.10 84.60 87.30 200,498 +2.60(+3.07%)
Dec 29, 2020 84.00 86.00 83.00 84.70 79,009 +2.30(+2.79%)
Dec 28, 2020 85.10 86.50 81.70 82.40 84,627 -2.40(-2.83%)
Dec 24, 2020 86.00 87.00 82.50 84.80 81,570 -0.80(-0.93%)
Dec 23, 2020 84.10 86.00 81.70 85.60 120,096 +3.70(+4.52%)
Dec 22, 2020 85.00 85.30 81.00 81.90 100,577 -3.00(-3.53%)
Dec 21, 2020 78.20 84.60 78.20 84.90 177,560 +5.50(+6.93%)
Dec 18, 2020 74.50 83.50 74.40 79.40 193,230 +5.10(+6.86%)
Dec 17, 2020 75.50 75.50 73.90 74.30 52,702 -0.90(-1.20%)
Dec 16, 2020 74.50 75.20 72.80 75.20 49,468 +1.70(+2.31%)
Dec 15, 2020 73.50 74.30 71.80 73.50 44,913 +0.00(+0.00%)
Dec 14, 2020 75.30 75.70 72.00 73.50 62,337 -1.40(-1.87%)
Dec 11, 2020 75.00 75.75 73.90 74.90 53,050 -0.10(-0.13%)
Dec 10, 2020 74.20 75.70 72.20 75.00 45,631 +1.40(+1.90%)
Dec 09, 2020 70.30 75.90 70.30 73.60 108,921 +3.30(+4.69%)
Dec 08, 2020 72.00 73.01 70.10 70.30 64,482 -1.60(-2.23%)
Dec 07, 2020 70.20 72.60 69.30 71.90 99,182 +1.80(+2.57%)
Dec 04, 2020 73.70 73.70 69.90 70.10 52,850 -3.20(-4.37%)
Dec 03, 2020 72.90 74.00 71.70 73.30 54,520 +0.30(+0.41%)
Dec 02, 2020 71.40 73.30 70.90 73.00 60,248 +1.60(+2.24%)
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.