Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.280 +0.070 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.170 1.210 1.150 1.200 89,764 +0.02(+1.69%)
Apr 29, 2024 1.320 1.320 1.160 1.180 140,142 -0.06(-4.84%)
Apr 26, 2024 1.610 1.610 1.060 1.240 719,949 -1.29(-50.99%)
Apr 25, 2024 2.600 2.630 2.495 2.530 22,454 -0.10(-3.80%)
Apr 24, 2024 2.440 2.690 2.440 2.630 59,398 +0.18(+7.35%)
Apr 23, 2024 2.860 3.220 2.437 2.450 62,655 -0.44(-15.22%)
Apr 22, 2024 3.030 3.290 2.850 2.890 57,984 -0.36(-11.08%)
Apr 19, 2024 3.390 3.550 3.210 3.250 84,756 -0.12(-3.56%)
Apr 18, 2024 3.840 3.844 2.830 3.370 96,699 -0.54(-13.81%)
Apr 17, 2024 3.870 3.912 3.780 3.910 8,789 -0.04(-1.01%)
Apr 16, 2024 3.911 3.950 3.911 3.950 2,211 +0.04(+1.02%)
Apr 15, 2024 3.910 3.930 3.910 3.910 8,873 -0.04(-1.01%)
Apr 12, 2024 3.910 3.950 3.880 3.950 6,931 +0.02(+0.51%)
Apr 11, 2024 3.950 3.950 3.920 3.930 12,826 +0.01(+0.26%)
Apr 10, 2024 3.920 3.930 3.920 3.920 2,811 -0.01(-0.25%)
Apr 09, 2024 3.930 3.930 3.930 3.930 2,001 -0.02(-0.60%)
Apr 08, 2024 3.980 3.980 3.930 3.954 2,070 +0.02(+0.60%)
Apr 05, 2024 3.940 3.960 3.930 3.930 2,689 -0.02(-0.51%)
Apr 03, 2024 3.950 58 +0.00(+0.00%)
Apr 02, 2024 3.950 3.960 3.940 3.950 2,252 +0.01(+0.13%)
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.