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%)
Apr 01, 2024 3.945 3.945 3.945 3.945 331 -0.01(-0.13%)
Mar 28, 2024 3.900 3.960 3.900 3.950 14,589 +0.01(+0.25%)
Mar 27, 2024 3.900 3.962 3.900 3.940 6,708 +0.02(+0.51%)
Mar 26, 2024 3.900 3.943 3.875 3.920 25,969 -0.03(-0.76%)
Mar 25, 2024 3.900 3.950 3.900 3.950 10,349 +0.03(+0.77%)
Mar 22, 2024 3.920 3.950 3.900 3.920 5,557 +0.02(+0.51%)
Mar 21, 2024 3.940 3.980 3.900 3.900 11,161 -0.02(-0.51%)
Mar 20, 2024 3.850 3.920 3.850 3.920 5,195 +0.07(+1.82%)
Mar 19, 2024 3.850 3.895 3.840 3.850 1,610 -0.02(-0.41%)
Mar 18, 2024 3.850 3.940 3.840 3.866 6,687 -0.01(-0.36%)
Mar 15, 2024 3.830 3.926 3.830 3.880 8,668 +0.03(+0.78%)
Mar 14, 2024 3.830 3.856 3.830 3.850 1,548 -0.07(-1.79%)
Mar 13, 2024 3.910 3.990 3.910 3.920 3,018 +0.04(+1.03%)
Mar 12, 2024 3.830 3.927 3.830 3.880 17,795 +0.03(+0.78%)
Mar 11, 2024 3.800 3.880 3.800 3.850 8,494 -0.05(-1.30%)
Mar 08, 2024 3.880 3.910 3.650 3.901 124,757 +0.03(+0.80%)
Mar 07, 2024 3.900 3.900 3.830 3.870 11,085 -0.02(-0.51%)
Mar 06, 2024 3.900 3.900 3.890 3.890 35,207 -0.01(-0.26%)
Mar 05, 2024 3.840 3.900 3.820 3.900 21,494 +0.04(+1.04%)
Mar 04, 2024 3.850 3.900 3.840 3.860 7,636 -0.02(-0.52%)
Mar 01, 2024 3.860 3.890 3.840 3.880 10,199 +0.04(+1.04%)
Feb 29, 2024 3.840 3.900 3.840 3.840 2,120 -0.03(-0.65%)
Feb 28, 2024 3.950 3.950 3.800 3.865 20,260 -0.06(-1.53%)
Feb 27, 2024 3.940 3.940 3.890 3.925 4,405 -0.02(-0.38%)
Feb 26, 2024 3.920 3.940 3.920 3.940 7,046 +0.00(+0.00%)
Feb 23, 2024 3.930 3.980 3.880 3.940 26,033 +0.04(+1.03%)
Feb 22, 2024 3.910 3.940 3.870 3.900 23,021 -0.01(-0.26%)
Feb 21, 2024 3.810 3.940 3.800 3.910 14,363 +0.10(+2.62%)
Feb 20, 2024 3.910 3.910 3.800 3.810 1,718 +0.02(+0.53%)
Feb 16, 2024 3.820 3.840 3.790 3.790 5,831 -0.02(-0.52%)
Feb 15, 2024 3.790 3.840 3.790 3.810 8,320 +0.02(+0.53%)
Feb 14, 2024 3.780 3.810 3.780 3.790 7,844 -0.01(-0.26%)
Feb 13, 2024 3.810 3.810 3.800 3.800 7,768 +0.00(+0.00%)
Feb 12, 2024 3.770 3.840 3.770 3.800 18,369 -0.01(-0.26%)
Feb 09, 2024 3.845 3.845 3.810 3.810 30,028 -0.02(-0.52%)
Feb 08, 2024 3.872 3.872 3.830 3.830 5,581 +0.00(+0.00%)
Feb 07, 2024 3.817 3.830 3.817 3.830 2,881 -0.03(-0.78%)
Feb 06, 2024 3.840 3.890 3.830 3.860 5,263 +0.01(+0.26%)
Feb 05, 2024 3.830 3.850 3.830 3.850 2,794 +0.01(+0.26%)
Feb 02, 2024 3.830 3.865 3.830 3.840 10,909 +0.04(+1.05%)
Feb 01, 2024 3.800 3.810 3.780 3.800 7,690 -0.01(-0.26%)
Jan 31, 2024 3.810 3.840 3.810 3.810 2,172 +0.00(+0.00%)
Jan 30, 2024 3.770 3.810 3.770 3.810 6,271 +0.01(+0.26%)
Jan 29, 2024 3.840 3.840 3.780 3.800 23,063 -0.04(-1.04%)
Jan 26, 2024 3.800 3.880 3.700 3.840 18,320 +0.03(+0.78%)
Jan 25, 2024 3.810 3.810 3.810 3.810 728 +0.00(+0.00%)
Jan 24, 2024 3.880 3.900 3.771 3.810 15,979 -0.09(-2.31%)
Jan 23, 2024 3.870 3.930 3.827 3.900 15,389 +0.08(+2.09%)
Jan 22, 2024 3.810 3.890 3.810 3.820 7,114 +0.00(+0.00%)
Jan 19, 2024 3.810 3.900 3.810 3.820 4,524 +0.00(+0.00%)
Jan 18, 2024 3.810 3.830 3.810 3.820 2,954 +0.00(+0.00%)
Jan 17, 2024 3.810 3.821 3.770 3.820 11,368 -0.03(-0.78%)
Jan 16, 2024 3.820 3.850 3.790 3.850 11,469 +0.03(+0.79%)
Jan 12, 2024 3.780 3.880 3.780 3.820 9,559 +0.01(+0.26%)
Jan 11, 2024 3.830 3.840 3.780 3.810 18,789 -0.01(-0.26%)
Jan 10, 2024 3.840 3.850 3.790 3.820 20,860 -0.02(-0.52%)
Jan 09, 2024 4.010 4.010 3.840 3.840 12,140 -0.05(-1.29%)
Jan 08, 2024 3.800 3.925 3.800 3.890 49,825 -0.01(-0.26%)
Jan 05, 2024 3.890 3.960 3.800 3.900 6,653 +0.02(+0.52%)
Jan 04, 2024 3.860 3.900 3.850 3.880 10,248 +0.03(+0.78%)
Jan 03, 2024 3.790 3.860 3.790 3.850 12,791 +0.02(+0.52%)
Jan 02, 2024 3.820 3.850 3.790 3.830 8,826 +0.00(+0.00%)
Dec 29, 2023 3.850 3.860 3.830 3.830 9,082 -0.02(-0.52%)
Dec 28, 2023 3.840 3.910 3.830 3.850 15,871 -0.04(-1.03%)
Dec 27, 2023 3.820 3.900 3.790 3.890 22,019 +0.07(+1.83%)
Dec 26, 2023 3.820 3.830 3.810 3.820 51,701 +0.01(+0.26%)
Dec 22, 2023 3.800 3.820 3.760 3.810 59,897 +0.01(+0.26%)
Dec 21, 2023 3.810 3.820 3.790 3.800 27,398 -0.01(-0.26%)
Dec 20, 2023 3.790 3.830 3.770 3.810 78,347 +0.04(+1.06%)
Dec 19, 2023 3.740 3.805 3.740 3.770 10,647 +0.05(+1.34%)
Dec 18, 2023 3.750 3.755 3.720 3.720 9,878 -0.02(-0.66%)
Dec 15, 2023 3.720 3.750 3.690 3.745 47,739 -0.01(-0.14%)
Dec 14, 2023 3.800 3.795 3.710 3.750 14,663 -0.04(-1.06%)
Dec 13, 2023 3.740 3.800 3.710 3.790 39,984 +0.02(+0.53%)
Dec 12, 2023 3.700 3.770 3.700 3.770 44,773 +0.07(+1.89%)
Dec 11, 2023 3.700 3.730 3.700 3.700 35,694 +0.00(+0.00%)
Dec 08, 2023 3.710 3.730 3.700 3.700 14,125 -0.03(-0.80%)
Dec 07, 2023 3.720 3.730 3.690 3.730 37,899 +0.00(+0.00%)
Dec 06, 2023 3.700 3.740 3.700 3.730 10,052 +0.02(+0.54%)
Dec 05, 2023 3.720 3.743 3.700 3.710 56,533 -0.05(-1.24%)
Dec 04, 2023 3.740 3.780 3.730 3.756 10,139 -0.03(-0.89%)
Dec 01, 2023 3.730 3.800 3.710 3.790 62,272 +0.03(+0.91%)
Nov 30, 2023 3.750 3.760 3.690 3.756 134,877 +0.01(+0.15%)
Nov 29, 2023 3.820 3.820 3.700 3.750 111,788 -0.06(-1.57%)
Nov 28, 2023 3.780 3.820 3.750 3.810 232,266 +0.02(+0.53%)
Nov 27, 2023 3.820 3.820 3.730 3.790 358,794 -0.03(-0.79%)
Nov 24, 2023 3.800 3.820 3.683 3.820 860,520 +0.82(+27.33%)
Nov 22, 2023 3.040 3.159 2.980 3.000 15,337 -0.04(-1.32%)
Nov 21, 2023 3.400 3.400 3.010 3.040 40,310 -0.36(-10.59%)
Nov 20, 2023 2.640 3.400 2.640 3.400 70,766 +0.70(+25.93%)
Nov 17, 2023 2.680 2.700 2.571 2.700 12,954 +0.16(+6.30%)
Nov 16, 2023 2.490 2.710 2.490 2.540 75,305 -0.06(-2.31%)
Nov 15, 2023 2.540 2.650 2.500 2.600 13,136 +0.06(+2.36%)
Nov 14, 2023 2.390 2.550 2.392 2.540 5,886 +0.01(+0.40%)
Nov 13, 2023 2.480 2.550 2.410 2.530 7,847 +0.05(+2.02%)
Nov 10, 2023 2.540 2.570 2.300 2.480 9,553 -0.01(-0.40%)
Nov 09, 2023 2.900 2.935 2.220 2.490 64,884 -0.45(-15.31%)
Nov 08, 2023 2.570 2.980 2.570 2.940 98,657 +0.30(+11.36%)
Nov 07, 2023 2.440 2.655 2.440 2.640 86,450 +0.19(+7.62%)
Nov 06, 2023 2.250 2.490 2.250 2.453 91,163 +0.16(+7.12%)
Nov 03, 2023 2.060 2.290 1.890 2.290 40,520 +0.33(+16.84%)
Nov 02, 2023 1.881 1.980 1.881 1.960 2,177 +0.12(+6.52%)
Nov 01, 2023 2.100 2.100 1.840 1.840 1,942 +0.00(+0.19%)
Oct 31, 2023 1.820 1.940 1.820 1.837 1,340 -0.05(-2.83%)
Oct 30, 2023 1.864 1.940 1.835 1.890 14,752 +0.06(+3.28%)
Oct 27, 2023 1.870 1.950 1.830 1.830 5,423 -0.07(-3.68%)
Oct 26, 2023 1.870 1.970 1.850 1.900 10,896 +0.04(+2.15%)
Oct 25, 2023 1.870 1.870 1.810 1.860 1,606 +0.06(+3.33%)
Oct 24, 2023 1.890 1.974 1.800 1.800 4,170 +0.02(+1.12%)
Oct 23, 2023 1.920 1.980 1.770 1.780 15,124 -0.21(-10.55%)
Oct 20, 2023 2.070 2.215 1.900 1.990 9,152 -0.02(-1.00%)
Oct 19, 2023 2.012 2.012 2.000 2.010 1,821 +0.00(+0.00%)
Oct 18, 2023 2.230 2.280 1.960 2.010 27,645 -0.15(-6.94%)
Oct 17, 2023 2.100 2.500 2.075 2.160 39,110 +0.17(+8.54%)
Oct 16, 2023 1.910 2.065 1.910 1.990 12,516 +0.06(+3.11%)
Oct 13, 2023 1.810 2.020 1.810 1.930 12,799 -0.07(-3.50%)
Oct 12, 2023 1.895 2.000 1.895 2.000 9,698 +0.02(+1.01%)
Oct 11, 2023 1.830 1.980 1.805 1.980 5,952 +0.15(+8.20%)
Oct 10, 2023 1.860 1.920 1.790 1.830 12,254 -0.10(-5.18%)
Oct 09, 2023 1.910 1.930 1.820 1.930 2,543 -0.03(-1.53%)
Oct 06, 2023 2.023 2.023 1.960 1.960 13,194 +0.00(+0.00%)
Oct 05, 2023 1.920 1.970 1.890 1.960 25,192 +0.04(+2.08%)
Oct 04, 2023 1.910 1.964 1.910 1.920 5,426 +0.02(+1.05%)
Oct 03, 2023 1.869 1.950 1.867 1.900 5,652 +0.05(+2.70%)
Oct 02, 2023 1.970 1.980 1.850 1.850 5,405 +0.09(+5.12%)
Sep 29, 2023 2.020 2.100 1.760 1.760 5,044 -0.23(-11.56%)
Sep 28, 2023 1.970 1.990 1.950 1.990 6,414 -0.00(-0.01%)
Sep 27, 2023 2.000 2.090 1.990 1.990 2,471 -0.01(-0.50%)
Sep 26, 2023 2.090 2.093 1.980 2.000 7,527 -0.04(-1.97%)
Sep 25, 2023 2.070 2.080 2.040 2.040 4,473 -0.03(-1.47%)
Sep 22, 2023 2.090 2.130 1.955 2.071 3,847 -0.02(-0.92%)
Sep 21, 2023 2.190 2.350 1.900 2.090 14,258 +0.00(+0.00%)
Sep 20, 2023 1.820 2.090 1.820 2.090 14,416 +0.28(+15.47%)
Sep 19, 2023 1.730 2.150 1.720 1.810 41,722 +0.09(+5.23%)
Sep 18, 2023 1.890 2.100 1.720 1.720 63,506 -0.21(-10.88%)
Sep 15, 2023 1.930 2.007 1.900 1.930 17,025 -0.07(-3.50%)
Sep 14, 2023 2.100 2.185 1.950 2.000 25,094 -0.03(-1.32%)
Sep 13, 2023 2.210 2.275 1.960 2.027 30,449 -0.08(-3.95%)
Sep 12, 2023 2.240 2.540 2.110 2.110 119,977 -0.11(-4.95%)
Sep 11, 2023 1.800 2.380 1.800 2.220 131,835 +0.48(+27.59%)
Sep 08, 2023 1.810 1.810 1.740 1.740 18,183 -0.06(-3.33%)
Sep 07, 2023 1.980 2.010 1.790 1.800 49,814 -0.15(-7.69%)
Sep 06, 2023 2.100 2.120 1.890 1.950 52,289 -0.15(-7.14%)
Sep 05, 2023 2.160 2.165 2.100 2.100 10,375 -0.12(-5.41%)
Sep 01, 2023 2.206 2.220 2.117 2.220 6,833 +0.02(+0.91%)
Aug 31, 2023 2.350 2.360 2.199 2.200 16,220 -0.07(-3.08%)
Aug 30, 2023 2.240 2.340 2.220 2.270 6,808 +0.04(+1.68%)
Aug 29, 2023 2.280 2.350 2.190 2.232 3,651 -0.14(-5.80%)
Aug 28, 2023 2.320 2.370 2.190 2.370 13,239 -0.04(-1.66%)
Aug 25, 2023 2.340 2.440 2.290 2.410 13,643 -0.06(-2.32%)
Aug 24, 2023 2.400 2.490 2.350 2.467 4,112 +0.08(+3.23%)
Aug 23, 2023 2.360 2.540 2.340 2.390 14,778 +0.09(+3.91%)
Aug 22, 2023 2.442 2.612 2.300 2.300 37,483 -0.16(-6.50%)
Aug 21, 2023 2.440 2.680 2.430 2.460 12,071 -0.04(-1.60%)
Aug 18, 2023 2.400 2.590 2.400 2.500 58,598 +0.10(+4.17%)
Aug 17, 2023 2.510 2.550 2.400 2.400 17,494 -0.13(-5.29%)
Aug 16, 2023 2.610 2.790 2.534 2.534 24,829 -0.16(-5.80%)
Aug 15, 2023 2.610 2.730 2.430 2.690 62,173 +0.02(+0.75%)
Aug 14, 2023 2.600 2.750 2.600 2.670 41,383 +0.02(+0.75%)
Aug 11, 2023 2.570 2.890 2.550 2.650 163,198 +0.08(+3.11%)
Aug 10, 2023 2.150 2.720 2.080 2.570 168,966 +0.33(+14.73%)
Aug 09, 2023 1.980 2.270 1.980 2.240 193,184 +0.24(+12.00%)
Aug 08, 2023 2.040 2.080 1.930 2.000 28,132 -0.04(-1.96%)
Aug 07, 2023 2.000 2.270 1.920 2.040 81,405 +0.08(+4.08%)
Aug 04, 2023 1.980 2.450 1.850 1.960 135,088 -0.06(-2.97%)
Aug 03, 2023 2.540 2.540 1.810 2.020 250,444 -0.65(-24.34%)
Aug 02, 2023 2.700 2.810 2.570 2.670 27,562 -0.15(-5.32%)
Aug 01, 2023 2.900 3.160 2.680 2.820 113,582 -0.25(-8.14%)
Jul 31, 2023 2.390 3.100 2.390 3.070 380,628 +0.68(+28.45%)
Jul 28, 2023 1.950 2.550 1.850 2.390 576,361 +0.52(+27.81%)
Jul 27, 2023 2.000 2.171 1.770 1.870 126,922 -0.03(-1.58%)
Jul 26, 2023 1.660 1.947 1.633 1.900 294,156 +0.35(+22.59%)
Jul 25, 2023 1.820 1.840 1.530 1.550 51,309 -0.19(-10.92%)
Jul 24, 2023 1.790 1.890 1.740 1.740 15,599 -0.17(-8.87%)
Jul 21, 2023 1.810 1.909 1.720 1.909 18,045 +0.01(+0.72%)
Jul 20, 2023 1.770 1.920 1.665 1.896 17,525 +0.10(+5.32%)
Jul 19, 2023 1.840 1.890 1.740 1.800 29,050 -0.06(-3.01%)
Jul 18, 2023 1.600 1.960 1.600 1.856 28,465 +0.21(+12.47%)
Jul 17, 2023 1.710 1.820 1.600 1.650 32,490 -0.11(-6.25%)
Jul 14, 2023 1.610 1.765 1.510 1.760 22,812 +0.14(+8.64%)
Jul 13, 2023 1.770 1.859 1.520 1.620 38,368 -0.15(-8.47%)
Jul 12, 2023 1.790 2.040 1.760 1.770 63,274 -0.05(-2.75%)
Jul 11, 2023 1.730 1.988 1.730 1.820 116,184 +0.15(+8.98%)
Jul 10, 2023 1.750 1.750 1.630 1.670 47,383 +0.13(+8.44%)
Jul 07, 2023 1.540 1.870 1.510 1.540 43,743 +0.04(+2.67%)
Jul 06, 2023 1.540 1.590 1.420 1.500 22,650 -0.06(-3.85%)
Jul 05, 2023 1.440 1.560 1.440 1.560 12,611 +0.06(+4.14%)
Jul 03, 2023 1.410 1.540 1.410 1.498 11,951 +0.10(+7.00%)
Jun 30, 2023 1.450 1.590 1.400 1.400 13,751 -0.04(-2.78%)
Jun 29, 2023 1.510 1.580 1.410 1.440 16,156 -0.07(-4.64%)
Jun 28, 2023 1.520 1.580 1.480 1.510 11,322 +0.03(+2.03%)
Jun 27, 2023 1.460 1.590 1.440 1.480 2,951 -0.03(-1.99%)
Jun 26, 2023 1.540 1.650 1.360 1.510 39,626 -0.17(-10.35%)
Jun 23, 2023 1.790 1.790 1.575 1.684 26,195 -0.05(-2.64%)
Jun 22, 2023 1.800 1.850 1.650 1.730 26,666 -0.08(-4.42%)
Jun 21, 2023 1.860 2.000 1.800 1.810 10,999 -0.01(-0.55%)
Jun 20, 2023 2.140 2.170 1.800 1.820 56,464 -0.37(-16.89%)
Jun 16, 2023 2.160 2.480 2.160 2.190 15,279 -0.01(-0.45%)
Jun 15, 2023 2.190 2.490 2.110 2.200 22,591 -0.41(-15.71%)
May 08, 2023 2.580 2.610 2.490 2.610 1,327 +0.23(+9.89%)
May 05, 2023 2.470 2.740 2.350 2.375 19,712 -0.08(-3.06%)
May 04, 2023 2.600 2.600 2.321 2.450 20,433 +0.05(+2.08%)
May 03, 2023 2.620 2.650 2.280 2.400 14,815 -0.10(-4.00%)
May 02, 2023 2.780 2.780 2.300 2.500 7,934 -0.28(-10.07%)
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.