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, 2021 127.00 129.90 123.70 129.00 45,600 +0.70(+0.55%)
Apr 29, 2021 134.20 134.20 127.50 128.30 65,789 -4.70(-3.53%)
Apr 28, 2021 130.70 134.50 126.70 133.00 57,138 +2.70(+2.07%)
Apr 27, 2021 129.10 134.50 127.60 130.30 61,689 +1.60(+1.24%)
Apr 26, 2021 133.80 135.00 123.80 128.70 50,247 -6.60(-4.88%)
Apr 23, 2021 133.40 136.00 130.10 135.30 40,670 +2.60(+1.96%)
Apr 22, 2021 131.90 134.70 126.30 132.70 104,253 +0.80(+0.61%)
Apr 21, 2021 124.20 132.10 120.50 131.90 89,425 +7.70(+6.20%)
Apr 20, 2021 123.10 125.60 118.60 124.20 161,251 -0.30(-0.24%)
Apr 19, 2021 119.20 127.60 118.65 124.50 131,903 +5.20(+4.36%)
Apr 16, 2021 112.10 120.90 111.00 119.30 58,080 +8.30(+7.48%)
Apr 15, 2021 115.40 119.50 110.60 111.00 55,545 -7.40(-6.25%)
Apr 14, 2021 118.60 121.20 116.90 118.40 32,891 +0.80(+0.68%)
Apr 13, 2021 110.00 118.80 110.00 117.60 37,636 +8.10(+7.40%)
Apr 12, 2021 117.50 117.50 108.10 109.50 25,489 -8.00(-6.81%)
Apr 09, 2021 121.20 121.40 116.30 117.50 32,900 -3.60(-2.97%)
Apr 08, 2021 122.20 124.70 118.35 121.10 32,621 +1.30(+1.09%)
Apr 07, 2021 119.20 123.20 119.00 119.80 30,007 -1.80(-1.48%)
Apr 06, 2021 119.70 124.80 119.70 121.60 18,887 +1.90(+1.59%)
Apr 05, 2021 125.10 125.10 117.50 119.70 24,916 -4.50(-3.62%)
Apr 01, 2021 122.90 128.00 122.90 124.20 39,180 +6.50(+5.52%)
Mar 31, 2021 118.50 120.90 117.50 117.70 84,923 +0.20(+0.17%)
Mar 30, 2021 113.40 118.80 112.00 117.50 46,108 +3.40(+2.98%)
Mar 29, 2021 112.30 116.30 111.80 114.10 71,197 +2.60(+2.33%)
Mar 26, 2021 115.80 118.60 106.20 111.50 99,620 -5.20(-4.46%)
Mar 25, 2021 116.30 121.00 112.30 116.70 142,606 +3.50(+3.09%)
Mar 24, 2021 130.00 131.60 113.00 113.20 129,574 -16.80(-12.92%)
Mar 23, 2021 133.50 133.90 129.00 130.00 42,444 -3.50(-2.62%)
Mar 22, 2021 135.60 135.70 130.50 133.50 54,941 -1.50(-1.11%)
Mar 19, 2021 132.00 137.00 128.60 135.00 51,740 +5.50(+4.25%)
Mar 18, 2021 130.00 133.40 127.10 129.50 124,094 -1.60(-1.22%)
Mar 17, 2021 137.90 137.90 130.80 131.10 117,455 -9.90(-7.02%)
Mar 16, 2021 138.00 145.90 138.00 141.00 51,511 +4.50(+3.30%)
Mar 15, 2021 140.00 146.60 135.60 136.50 35,622 -6.40(-4.48%)
Mar 12, 2021 140.00 143.20 134.80 142.90 52,050 -3.20(-2.19%)
Mar 11, 2021 148.60 152.50 144.60 146.10 101,141 +3.10(+2.17%)
Mar 10, 2021 152.60 158.30 142.30 143.00 195,160 -8.10(-5.36%)
Mar 09, 2021 138.00 155.10 137.90 151.10 119,134 +14.60(+10.70%)
Mar 08, 2021 133.20 137.80 130.50 136.50 133,862 -4.00(-2.85%)
Mar 05, 2021 137.30 141.10 120.90 140.50 108,490 +5.10(+3.77%)
Mar 04, 2021 138.70 142.50 127.70 135.40 218,886 -7.30(-5.12%)
Mar 03, 2021 160.00 161.00 141.60 142.70 80,219 -18.60(-11.53%)
Mar 02, 2021 161.80 164.00 153.00 161.30 138,624 -4.50(-2.71%)
Mar 01, 2021 150.00 166.80 147.80 165.80 112,038 +18.70(+12.71%)
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%)
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.