Indicators

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.910 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.700	10.90	9.449	10.30	37,086	+1.01(+10.84%)
Apr 28, 2022	9.300	9.770	8.810	9.293	24,993	+0.16(+1.81%)
Apr 27, 2022	9.600	10.10	8.816	9.128	35,312	-0.33(-3.49%)
Apr 26, 2022	9.300	10.20	8.300	9.458	61,480	+0.06(+0.62%)
Apr 25, 2022	8.100	9.574	8.032	9.400	59,218	+0.69(+7.93%)
Apr 22, 2022	8.100	9.886	8.020	8.709	190,328	+0.73(+9.20%)
Apr 21, 2022	10.20	10.21	7.700	7.975	150,563	-2.12(-21.04%)
Apr 20, 2022	10.60	10.79	10.00	10.10	46,782	-0.25(-2.42%)
Apr 19, 2022	10.60	10.90	10.30	10.35	38,361	-0.05(-0.48%)
Apr 18, 2022	10.90	11.10	10.30	10.40	44,992	-0.30(-2.80%)
Apr 14, 2022	11.20	11.30	10.60	10.70	33,714	-0.40(-3.60%)
Apr 13, 2022	10.80	11.40	10.80	11.10	29,845	+0.30(+2.78%)
Apr 12, 2022	11.50	12.18	10.70	10.80	33,655	-0.80(-6.90%)
Apr 11, 2022	10.50	12.00	10.10	11.60	74,659	+1.00(+9.43%)
Apr 08, 2022	10.90	11.40	10.50	10.60	95,517	-0.30(-2.75%)
Apr 07, 2022	11.00	11.38	10.80	10.90	89,708	-0.10(-0.91%)
Apr 06, 2022	12.30	12.50	10.80	11.00	174,322	-1.30(-10.57%)
Apr 05, 2022	14.10	14.30	12.20	12.30	136,009	-1.80(-12.77%)
Apr 04, 2022	13.50	14.30	13.00	14.10	89,489	+0.60(+4.44%)

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.