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 28, 2023 3.170 3.180 2.620 3.070 12,588 +0.12(+4.07%)
Apr 27, 2023 2.700 3.200 2.500 2.950 87,749 +0.27(+10.07%)
Apr 26, 2023 2.900 2.900 2.520 2.680 50,724 +0.02(+0.75%)
Apr 25, 2023 2.900 3.050 2.500 2.660 17,607 -0.28(-9.52%)
Apr 24, 2023 2.940 3.105 2.895 2.940 3,068 -0.06(-2.00%)
Apr 21, 2023 3.040 3.050 3.000 3.000 2,071 +0.10(+3.45%)
Apr 20, 2023 3.100 3.270 2.890 2.900 13,019 -0.28(-8.81%)
Apr 19, 2023 3.140 3.349 2.920 3.180 8,258 +0.04(+1.27%)
Apr 18, 2023 3.200 3.200 3.000 3.140 18,806 -0.11(-3.38%)
Apr 17, 2023 3.290 3.290 3.220 3.250 4,991 -0.09(-2.69%)
Apr 14, 2023 3.380 3.380 3.340 3.340 1,212 -0.03(-0.89%)
Apr 13, 2023 3.120 3.380 3.120 3.370 3,958 +0.06(+1.81%)
Apr 12, 2023 3.400 3.400 3.240 3.310 10,926 +0.14(+4.37%)
Apr 11, 2023 3.340 3.440 3.171 3.171 2,843 +0.01(+0.43%)
Apr 10, 2023 3.210 3.430 3.120 3.158 3,551 -0.09(-2.84%)
Apr 06, 2023 3.180 3.270 3.120 3.250 3,419 +0.00(+0.00%)
Apr 05, 2023 3.200 3.360 3.200 3.250 2,189 +0.03(+0.93%)
Apr 04, 2023 3.470 3.470 3.170 3.220 26,223 -0.25(-7.20%)
Apr 03, 2023 3.540 3.540 3.310 3.470 2,417 -0.16(-4.37%)
Mar 31, 2023 3.700 3.700 3.400 3.629 8,110 +0.12(+3.38%)
Mar 30, 2023 3.400 3.730 3.335 3.510 13,094 +0.16(+4.78%)
Mar 29, 2023 3.310 3.710 3.130 3.350 31,654 +0.05(+1.52%)
Mar 28, 2023 3.240 3.490 3.200 3.300 17,464 +0.01(+0.30%)
Mar 27, 2023 3.200 3.580 3.050 3.290 16,496 -0.01(-0.30%)
Mar 24, 2023 3.260 3.350 3.200 3.300 8,570 -0.01(-0.30%)
Mar 23, 2023 3.150 3.390 3.150 3.310 23,295 +0.11(+3.44%)
Mar 22, 2023 3.220 3.370 2.950 3.200 89,041 -0.02(-0.62%)
Mar 21, 2023 3.340 3.510 3.170 3.220 17,640 -0.12(-3.59%)
Mar 20, 2023 3.170 3.350 3.130 3.340 4,411 +0.17(+5.36%)
Mar 17, 2023 3.160 3.460 3.150 3.170 3,294 -0.18(-5.23%)
Mar 16, 2023 3.050 3.560 3.050 3.345 12,574 +0.10(+2.92%)
Mar 15, 2023 3.290 3.290 3.100 3.250 856 -0.07(-2.11%)
Mar 14, 2023 3.190 3.320 3.190 3.320 650 +0.00(+0.00%)
Mar 13, 2023 3.120 3.410 3.110 3.320 7,169 +0.20(+6.41%)
Mar 10, 2023 3.250 3.300 3.120 3.120 4,313 -0.13(-4.00%)
Mar 09, 2023 3.270 3.480 3.240 3.250 13,963 -0.13(-3.85%)
Mar 08, 2023 3.440 3.468 3.380 3.380 6,521 -0.04(-1.17%)
Mar 07, 2023 3.520 3.640 3.420 3.420 6,248 -0.03(-0.87%)
Mar 06, 2023 3.590 3.700 3.360 3.450 24,204 -0.22(-5.99%)
Mar 03, 2023 3.850 3.860 3.290 3.670 62,290 +0.00(+0.00%)
Mar 02, 2023 3.790 3.860 3.200 3.670 40,494 +0.07(+1.94%)
Mar 01, 2023 3.860 4.190 3.300 3.600 57,738 -0.13(-3.48%)
Feb 28, 2023 3.750 3.750 3.490 3.730 10,148 +0.13(+3.61%)
Feb 27, 2023 3.890 3.890 3.470 3.600 12,890 -0.14(-3.74%)
Feb 24, 2023 3.620 3.740 3.320 3.740 27,075 +0.01(+0.27%)
Feb 23, 2023 3.755 3.755 3.510 3.730 11,314 +0.17(+4.78%)
Feb 22, 2023 3.510 3.830 3.510 3.560 3,379 +0.01(+0.28%)
Feb 21, 2023 3.660 3.660 3.510 3.550 18,423 -0.18(-4.83%)
Feb 17, 2023 3.720 3.730 3.601 3.730 4,649 -0.12(-3.12%)
Feb 16, 2023 3.750 3.950 3.690 3.850 15,196 -0.04(-1.03%)
Feb 15, 2023 3.720 3.950 3.700 3.890 10,180 +0.23(+6.28%)
Feb 14, 2023 3.900 3.930 3.610 3.660 21,361 -0.17(-4.44%)
Feb 13, 2023 3.810 3.970 3.719 3.830 11,699 +0.06(+1.59%)
Feb 10, 2023 3.880 3.910 3.700 3.770 9,429 -0.09(-2.33%)
Feb 09, 2023 3.990 3.990 3.860 3.860 7,429 -0.06(-1.53%)
Feb 08, 2023 4.000 4.000 3.820 3.920 12,360 -0.04(-1.01%)
Feb 07, 2023 3.980 4.015 3.910 3.960 4,138 -0.02(-0.50%)
Feb 06, 2023 3.830 4.030 3.830 3.980 15,557 +0.08(+2.05%)
Feb 03, 2023 4.080 4.300 3.900 3.900 57,493 -0.06(-1.52%)
Feb 02, 2023 4.250 4.300 3.800 3.960 56,593 -0.15(-3.65%)
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.