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 )

1.240 -1.290 (-50.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 6.825 7.378 5.610 5.610 217,335 -1.09(-16.27%)
May 27, 2022 6.166 7.400 6.166 6.700 57,731 -0.55(-7.54%)
May 26, 2022 6.700 7.400 6.650 7.246 38,414 +0.64(+9.61%)
May 25, 2022 6.200 6.799 5.914 6.611 54,942 +0.61(+10.18%)
May 24, 2022 6.898 6.898 5.964 6.000 62,520 -1.07(-15.10%)
May 23, 2022 7.200 7.399 7.000 7.067 19,761 -0.15(-2.12%)
May 20, 2022 7.900 8.000 7.100 7.220 30,504 -0.83(-10.37%)
May 19, 2022 8.500 8.500 7.870 8.055 22,007 -0.59(-6.86%)
May 18, 2022 8.299 8.980 8.051 8.648 45,892 +0.15(+1.73%)
May 17, 2022 8.000 8.679 7.900 8.501 39,086 +0.63(+7.95%)
May 16, 2022 7.400 7.945 7.102 7.875 86,773 +0.54(+7.44%)
May 13, 2022 6.700 7.790 6.700 7.330 50,469 +1.04(+16.53%)
May 12, 2022 7.800 8.099 6.014 6.290 99,936 -1.89(-23.10%)
May 11, 2022 7.895 8.460 7.895 8.179 21,473 +0.21(+2.67%)
May 10, 2022 8.030 8.400 7.869 7.966 33,323 -0.03(-0.41%)
May 09, 2022 8.980 9.100 7.800 7.999 41,812 -0.72(-8.30%)
May 06, 2022 8.896 9.740 8.510 8.723 29,540 -0.18(-1.99%)
May 05, 2022 9.500 10.10 8.810 8.900 47,515 -0.76(-7.84%)
May 04, 2022 9.600 10.30 8.810 9.657 39,928 +0.29(+3.14%)
May 03, 2022 9.500 9.650 9.200 9.363 20,041 -0.12(-1.29%)
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.