Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.9700 1.090 0.9449 1.030 370,864 +0.10(+10.84%)
Apr 28, 2022 0.9300 0.9770 0.8810 0.9293 249,933 +0.02(+1.81%)
Apr 27, 2022 0.9600 1.010 0.8816 0.9128 353,122 -0.03(-3.49%)
Apr 26, 2022 0.9300 1.020 0.8300 0.9458 614,805 +0.01(+0.62%)
Apr 25, 2022 0.8100 0.9574 0.8032 0.9400 592,187 +0.07(+7.93%)
Apr 22, 2022 0.8100 0.9886 0.8020 0.8709 1,903,287 +0.07(+9.20%)
Apr 21, 2022 1.020 1.021 0.7700 0.7975 1,505,630 -0.21(-21.04%)
Apr 20, 2022 1.060 1.079 1.000 1.010 467,820 -0.02(-2.42%)
Apr 19, 2022 1.060 1.090 1.030 1.035 383,613 -0.01(-0.48%)
Apr 18, 2022 1.090 1.110 1.030 1.040 449,927 -0.03(-2.80%)
Apr 14, 2022 1.120 1.130 1.060 1.070 337,149 -0.04(-3.60%)
Apr 13, 2022 1.080 1.140 1.080 1.110 298,454 +0.03(+2.78%)
Apr 12, 2022 1.150 1.218 1.070 1.080 336,555 -0.08(-6.90%)
Apr 11, 2022 1.050 1.200 1.010 1.160 746,598 +0.10(+9.43%)
Apr 08, 2022 1.090 1.140 1.050 1.060 955,170 -0.03(-2.75%)
Apr 07, 2022 1.100 1.139 1.080 1.090 897,082 -0.01(-0.91%)
Apr 06, 2022 1.230 1.250 1.080 1.100 1,743,222 -0.13(-10.57%)
Apr 05, 2022 1.410 1.430 1.220 1.230 1,360,094 -0.18(-12.77%)
Apr 04, 2022 1.350 1.430 1.300 1.410 894,897 +0.06(+4.44%)
Apr 01, 2022 1.210 1.380 1.190 1.350 1,320,851 +0.17(+14.41%)
Mar 31, 2022 1.120 1.190 1.050 1.180 1,369,372 +0.06(+5.36%)
Mar 30, 2022 1.120 1.250 1.090 1.120 2,033,781 +0.00(+0.00%)
Mar 29, 2022 1.250 1.270 1.100 1.120 2,041,355 -0.07(-5.88%)
Mar 28, 2022 1.160 1.260 1.120 1.190 2,844,868 +0.05(+4.39%)
Mar 25, 2022 1.370 1.380 1.080 1.140 4,017,637 -0.30(-20.83%)
Mar 24, 2022 1.750 1.800 1.430 1.440 5,217,481 -0.24(-14.29%)
Mar 23, 2022 1.580 1.749 1.550 1.680 4,752,212 +0.14(+9.09%)
Mar 22, 2022 1.600 1.700 1.450 1.540 4,441,584 +0.00(+0.00%)
Mar 21, 2022 1.600 1.640 1.440 1.540 1,563,276 +0.01(+0.65%)
Mar 18, 2022 1.520 1.770 1.450 1.530 2,485,129 -0.02(-1.29%)
Mar 17, 2022 1.500 1.650 1.480 1.550 870,177 +0.03(+1.97%)
Mar 16, 2022 1.550 1.740 1.480 1.520 1,309,804 +0.17(+12.59%)
Mar 15, 2022 1.340 1.420 1.250 1.350 320,164 +0.00(+0.00%)
Mar 14, 2022 1.490 1.530 1.330 1.350 230,113 -0.13(-8.78%)
Mar 11, 2022 1.710 1.710 1.480 1.480 262,579 -0.24(-13.95%)
Mar 10, 2022 1.760 1.810 1.670 1.720 195,957 -0.14(-7.53%)
Mar 09, 2022 1.860 1.950 1.830 1.860 192,240 +0.04(+2.20%)
Mar 08, 2022 1.870 1.990 1.730 1.820 190,609 -0.01(-0.55%)
Mar 07, 2022 1.850 1.999 1.830 1.830 246,819 -0.03(-1.61%)
Mar 04, 2022 2.360 2.370 1.800 1.860 564,735 -0.56(-23.14%)
Mar 03, 2022 2.460 2.490 2.380 2.420 131,402 -0.01(-0.41%)
Mar 02, 2022 2.540 2.540 2.400 2.430 183,548 -0.12(-4.71%)
Mar 01, 2022 2.332 2.650 2.332 2.550 158,648 +0.13(+5.37%)
Feb 28, 2022 2.570 2.700 2.420 2.420 264,377 -0.31(-11.36%)
Feb 25, 2022 2.503 2.780 2.550 2.730 121,230 +0.09(+3.41%)
Feb 24, 2022 2.600 2.840 2.530 2.640 222,016 -0.04(-1.49%)
Feb 23, 2022 2.700 2.800 2.670 2.680 427,502 +0.00(+0.00%)
Feb 22, 2022 2.830 2.880 2.660 2.680 230,087 -0.22(-7.59%)
Feb 18, 2022 2.900 0 +0.07(+2.47%)
Feb 17, 2022 2.920 3.070 2.800 2.830 148,700 -0.18(-5.98%)
Feb 16, 2022 3.000 3.130 2.890 3.010 294,855 +0.11(+3.79%)
Feb 15, 2022 2.950 3.120 2.630 2.900 1,139,868 +0.02(+0.69%)
Feb 14, 2022 3.020 3.130 2.810 2.880 316,790 -0.12(-4.00%)
Feb 11, 2022 3.250 3.300 3.000 3.000 129,223 -0.27(-8.26%)
Feb 10, 2022 3.170 3.410 3.030 3.270 181,657 +0.06(+1.87%)
Feb 09, 2022 3.003 3.300 3.003 3.210 226,603 +0.07(+2.23%)
Feb 08, 2022 3.050 3.300 3.020 3.140 162,488 +0.00(+0.00%)
Feb 07, 2022 3.360 3.400 3.140 3.140 69,452 -0.13(-3.98%)
Feb 04, 2022 3.003 3.330 3.003 3.270 116,512 +0.13(+4.14%)
Feb 03, 2022 3.290 3.050 3.140 112,824 -0.21(-6.27%)
Feb 02, 2022 3.480 3.610 3.320 3.350 107,862 -0.21(-5.90%)
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.