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 )

3.000 -0.140 (-4.46%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 8, 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 (%)
Aug 31, 2022 4.251 4.488 4.001 4.112 23,184 -0.14(-3.25%)
Aug 30, 2022 4.500 4.535 4.000 4.250 34,361 -0.28(-6.26%)
Aug 29, 2022 4.688 4.999 4.400 4.534 22,372 -0.17(-3.53%)
Aug 26, 2022 5.000 5.100 4.300 4.700 42,572 +0.03(+0.56%)
Aug 25, 2022 4.500 4.900 4.250 4.674 325,099 +0.06(+1.34%)
Aug 24, 2022 5.000 5.251 4.611 4.612 67,011 -0.34(-6.83%)
Aug 23, 2022 5.246 5.596 4.600 4.950 31,054 -0.30(-5.64%)
Aug 22, 2022 5.998 5.998 5.127 5.246 16,531 -0.55(-9.55%)
Aug 19, 2022 5.900 6.370 5.800 5.800 4,094 -0.13(-2.14%)
Aug 18, 2022 6.400 6.400 5.800 5.927 14,027 -0.13(-2.19%)
Aug 17, 2022 6.000 6.299 6.000 6.060 6,390 -0.10(-1.69%)
Aug 16, 2022 6.427 6.500 6.020 6.164 37,954 -0.26(-4.09%)
Aug 15, 2022 6.900 6.900 6.300 6.427 9,552 -0.53(-7.62%)
Aug 12, 2022 6.650 7.000 6.210 6.957 44,486 +0.06(+0.83%)
Aug 11, 2022 7.100 7.070 6.600 6.900 11,292 +0.20(+2.97%)
Aug 10, 2022 6.600 6.790 6.500 6.701 5,878 +0.17(+2.68%)
Aug 09, 2022 6.999 6.999 6.200 6.526 17,965 -0.26(-3.87%)
Aug 08, 2022 6.300 7.070 6.100 6.789 66,121 +0.66(+10.70%)
Aug 05, 2022 5.600 6.133 5.500 6.133 69,153 +0.53(+9.52%)
Aug 04, 2022 5.000 5.770 5.000 5.600 21,294 +0.50(+9.80%)
Aug 03, 2022 5.000 5.150 5.000 5.100 14,920 +0.09(+1.86%)
Aug 02, 2022 5.100 5.152 5.000 5.007 13,310 -0.09(-1.82%)
Aug 01, 2022 5.100 5.146 5.000 5.100 12,572 +0.00(+0.00%)
Jul 29, 2022 5.300 5.640 5.100 5.100 10,506 -0.20(-3.77%)
Jul 28, 2022 5.300 5.660 5.022 5.300 32,356 +0.00(+0.00%)
Jul 27, 2022 5.500 5.650 5.250 5.300 10,072 -0.30(-5.34%)
Jul 26, 2022 5.600 5.785 5.500 5.599 8,365 -0.02(-0.34%)
Jul 25, 2022 5.700 5.900 5.530 5.618 12,096 -0.09(-1.61%)
Jul 22, 2022 5.800 6.079 5.710 5.710 8,884 -0.09(-1.55%)
Jul 21, 2022 5.900 6.004 5.800 5.800 9,478 -0.08(-1.41%)
Jul 20, 2022 5.900 6.100 5.810 5.883 23,344 -0.07(-1.16%)
Jul 19, 2022 5.900 6.200 5.880 5.952 11,851 +0.05(+0.88%)
Jul 18, 2022 6.200 6.251 5.880 5.900 17,225 -0.00(-0.02%)
Jul 15, 2022 5.860 6.100 5.860 5.901 7,101 +0.02(+0.36%)
Jul 14, 2022 5.900 6.215 5.880 5.880 6,599 +0.00(+0.00%)
Jul 13, 2022 5.910 6.100 5.880 5.880 18,412 -0.04(-0.71%)
Jul 12, 2022 5.910 6.371 5.910 5.922 4,244 -0.08(-1.30%)
Jul 11, 2022 6.300 6.548 5.910 6.000 6,461 -0.34(-5.36%)
Jul 08, 2022 6.400 6.550 6.340 6.340 7,997 -0.06(-0.94%)
Jul 07, 2022 6.200 6.700 6.200 6.400 10,272 -0.20(-3.03%)
Jul 06, 2022 6.800 7.168 6.371 6.600 6,459 -0.10(-1.46%)
Jul 05, 2022 7.100 7.171 6.600 6.698 6,585 -0.00(-0.07%)
Jul 01, 2022 6.634 6.729 6.225 6.703 14,331 -0.02(-0.24%)
Jun 30, 2022 6.600 6.851 6.600 6.719 7,264 +0.02(+0.30%)
Jun 29, 2022 6.700 6.998 6.638 6.699 8,060 -0.01(-0.19%)
Jun 28, 2022 6.700 7.000 6.660 6.712 5,764 +0.08(+1.16%)
Jun 27, 2022 6.900 7.189 6.635 6.635 12,034 -0.37(-5.21%)
Jun 24, 2022 6.500 7.230 6.350 7.000 26,952 +0.76(+12.14%)
Jun 23, 2022 6.177 6.579 6.000 6.242 22,715 +0.07(+1.07%)
Jun 22, 2022 6.130 6.474 6.102 6.176 11,130 -0.02(-0.39%)
Jun 21, 2022 6.000 6.580 5.989 6.200 17,175 +0.23(+3.87%)
Jun 17, 2022 6.000 6.266 5.900 5.969 14,851 +0.06(+0.95%)
Jun 16, 2022 6.442 6.588 5.800 5.913 25,972 -0.70(-10.56%)
Jun 15, 2022 6.380 6.800 6.200 6.611 14,204 +0.34(+5.37%)
Jun 14, 2022 6.402 6.501 6.270 6.274 11,973 +0.15(+2.42%)
Jun 13, 2022 6.590 6.649 6.100 6.126 19,114 -0.67(-9.93%)
Jun 10, 2022 7.000 7.000 6.470 6.801 9,280 +0.00(+0.01%)
Jun 09, 2022 7.000 7.149 6.720 6.800 19,382 -0.31(-4.37%)
Jun 08, 2022 6.900 7.179 6.699 7.111 57,599 +0.38(+5.66%)
Jun 07, 2022 6.829 7.000 6.310 6.730 27,672 +0.07(+1.08%)
Jun 06, 2022 7.100 7.150 6.220 6.658 36,381 -0.18(-2.70%)
Jun 03, 2022 6.670 7.300 6.201 6.843 23,545 +0.05(+0.80%)
Jun 02, 2022 6.649 6.879 6.500 6.789 30,872 +0.09(+1.34%)
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.