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 )

1.260 +0.060 (+5.00%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 1, 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 (%)
Sep 28, 2018 39.50 39.80 38.10 39.00 9,590 +0.00(+0.00%)
Sep 27, 2018 41.50 42.00 38.30 39.00 15,323 -2.80(-6.70%)
Sep 26, 2018 42.00 42.63 41.00 41.80 8,796 -0.10(-0.24%)
Sep 25, 2018 42.60 43.00 41.10 41.90 16,517 -1.00(-2.33%)
Sep 24, 2018 42.60 43.50 41.10 42.90 6,761 -0.20(-0.46%)
Sep 21, 2018 43.00 44.10 42.00 43.10 11,660 -0.30(-0.69%)
Sep 20, 2018 43.30 44.30 41.10 43.40 11,832 -0.20(-0.46%)
Sep 19, 2018 43.60 45.10 43.00 43.60 10,345 +0.10(+0.23%)
Sep 18, 2018 47.40 48.14 43.30 43.50 10,563 -4.70(-9.75%)
Sep 17, 2018 48.30 49.10 46.40 48.20 16,542 -0.80(-1.63%)
Sep 14, 2018 49.80 50.70 48.20 49.00 12,860 -1.20(-2.39%)
Sep 13, 2018 50.70 51.40 49.10 50.20 13,452 -0.30(-0.59%)
Sep 12, 2018 46.70 51.40 46.70 50.50 11,510 +1.70(+3.48%)
Sep 11, 2018 50.00 50.40 48.14 48.80 11,764 -1.30(-2.59%)
Sep 10, 2018 51.40 52.20 46.70 50.10 13,254 -0.90(-1.76%)
Sep 07, 2018 53.00 55.30 50.80 51.00 38,330 -4.40(-7.94%)
Sep 06, 2018 57.00 57.20 54.50 55.40 12,116 -1.40(-2.46%)
Sep 05, 2018 57.60 58.50 55.70 56.80 17,809 -2.00(-3.40%)
Sep 04, 2018 58.00 59.80 57.90 58.80 13,866 +0.40(+0.68%)
Aug 31, 2018 58.40 58.40 58.40 0 +0.20(+0.34%)
Aug 30, 2018 57.60 58.90 57.10 58.20 14,353 +0.20(+0.34%)
Aug 29, 2018 57.40 59.09 57.00 58.00 16,375 -0.10(-0.17%)
Aug 28, 2018 55.80 59.10 55.80 58.10 21,273 +0.10(+0.17%)
Aug 27, 2018 60.30 60.30 56.40 58.00 25,885 -1.90(-3.17%)
Aug 24, 2018 62.40 63.60 58.80 59.90 20,140 -2.40(-3.85%)
Aug 23, 2018 60.60 64.90 60.60 62.30 30,236 +1.70(+2.81%)
Aug 22, 2018 58.10 63.00 58.00 60.60 13,198 +2.30(+3.95%)
Aug 21, 2018 58.00 59.00 56.30 58.30 10,408 +0.20(+0.34%)
Aug 20, 2018 57.10 60.40 57.00 58.10 9,370 +0.20(+0.35%)
Aug 17, 2018 57.00 58.50 56.50 57.90 14,780 +0.30(+0.52%)
Aug 16, 2018 58.00 59.67 57.30 57.60 10,448 -0.80(-1.37%)
Aug 15, 2018 59.10 60.20 57.46 58.40 19,402 -0.70(-1.18%)
Aug 14, 2018 60.10 61.50 58.30 59.10 20,291 -1.40(-2.31%)
Aug 13, 2018 61.50 62.50 59.93 60.50 15,652 -1.00(-1.63%)
Aug 10, 2018 61.60 61.70 59.20 61.50 13,210 +0.50(+0.82%)
Aug 09, 2018 60.40 61.60 58.50 61.00 11,869 +0.70(+1.16%)
Aug 08, 2018 57.40 61.70 57.10 60.30 25,794 +2.50(+4.33%)
Aug 07, 2018 57.90 58.40 56.80 57.80 13,018 +0.50(+0.87%)
Aug 06, 2018 56.30 57.30 55.10 57.30 10,029 +0.90(+1.60%)
Aug 03, 2018 59.70 60.00 55.20 56.40 15,920 -3.40(-5.69%)
Aug 02, 2018 57.60 60.80 56.21 59.80 26,350 +1.60(+2.75%)
Aug 01, 2018 57.60 58.50 57.00 58.20 10,126 +0.80(+1.39%)
Jul 31, 2018 59.40 60.50 56.70 57.40 15,089 -1.60(-2.71%)
Jul 30, 2018 60.90 62.19 59.00 59.00 16,258 -2.30(-3.75%)
Jul 27, 2018 59.40 62.60 59.00 61.30 18,230 +2.00(+3.37%)
Jul 26, 2018 62.60 58.01 59.30 14,461 -3.30(-5.27%)
Jul 25, 2018 60.80 65.00 59.00 62.60 15,861 -1.40(-2.19%)
Jul 24, 2018 67.90 68.10 58.61 64.00 17,629 -3.90(-5.74%)
Jul 23, 2018 68.00 70.30 67.20 67.90 26,402 -0.10(-0.15%)
Jul 20, 2018 67.50 68.60 64.75 68.00 23,369 +0.10(+0.15%)
Jul 19, 2018 65.20 69.00 63.30 67.90 24,255 +2.70(+4.14%)
Jul 18, 2018 70.10 70.20 65.00 65.20 21,936 -4.60(-6.59%)
Jul 17, 2018 65.30 70.70 63.90 69.80 19,058 +3.90(+5.92%)
Jul 16, 2018 65.70 66.65 64.40 65.90 18,190 +0.50(+0.76%)
Jul 13, 2018 62.90 66.00 61.00 65.40 27,917 +2.60(+4.14%)
Jul 12, 2018 62.60 63.70 61.40 62.80 15,560 +0.00(+0.00%)
Jul 11, 2018 62.90 63.20 61.10 62.80 15,848 -0.30(-0.48%)
Jul 10, 2018 63.40 63.80 61.40 63.10 17,940 -0.20(-0.32%)
Jul 09, 2018 62.20 64.30 61.30 63.30 16,382 -0.70(-1.09%)
Jul 06, 2018 63.00 64.70 61.00 64.00 15,733 +0.50(+0.79%)
Jul 05, 2018 62.70 64.00 62.10 63.50 14,463 +0.80(+1.28%)
Jul 03, 2018 62.70 62.70 62.70 0 +0.50(+0.80%)
Jul 02, 2018 63.70 64.62 60.45 62.20 7,459 -1.30(-2.05%)
Jun 29, 2018 57.90 64.50 57.90 63.50 11,745 +5.60(+9.67%)
Jun 28, 2018 57.60 61.04 55.30 57.90 21,542 +0.45(+0.78%)
Jun 27, 2018 53.50 60.13 50.30 57.45 42,438 +2.85(+5.22%)
Jun 26, 2018 64.00 64.00 53.00 54.60 37,555 -9.80(-15.22%)
Jun 25, 2018 71.20 71.20 62.29 64.40 23,233 -7.10(-9.93%)
Jun 22, 2018 71.30 72.20 67.11 71.50 7,357 -0.10(-0.14%)
Jun 21, 2018 72.40 75.14 70.60 71.60 20,991 +0.10(+0.14%)
Jun 20, 2018 71.70 74.60 71.00 71.50 15,597 +0.50(+0.70%)
Jun 19, 2018 75.00 75.20 71.00 71.00 21,104 -1.90(-2.61%)
Jun 18, 2018 71.60 73.73 71.60 72.90 9,693 +1.30(+1.82%)
Jun 15, 2018 73.70 72.90 71.60 7,135 -1.30(-1.78%)
Jun 14, 2018 74.50 79.80 72.50 72.90 7,249 +1.00(+1.39%)
Jun 13, 2018 76.90 76.90 71.30 71.90 4,288 -4.90(-6.38%)
Jun 12, 2018 77.80 79.10 76.75 76.80 14,849 -1.80(-2.29%)
Jun 11, 2018 78.20 80.65 78.20 78.60 20,077 -0.10(-0.13%)
Jun 08, 2018 79.30 80.00 78.00 78.70 13,610 -1.00(-1.25%)
Jun 07, 2018 79.00 80.80 79.00 79.70 17,734 +0.60(+0.76%)
Jun 06, 2018 80.20 81.10 78.60 79.10 15,244 -0.50(-0.63%)
Jun 05, 2018 79.80 81.50 79.50 79.60 10,130 +0.40(+0.51%)
Jun 04, 2018 81.90 83.20 79.10 79.20 16,783 -1.60(-1.98%)
Jun 01, 2018 79.90 84.20 79.70 80.80 21,445 +0.50(+0.62%)
May 31, 2018 78.60 82.20 78.20 80.30 32,219 +1.30(+1.65%)
May 30, 2018 84.90 84.90 78.50 79.00 38,926 -5.40(-6.40%)
May 29, 2018 81.30 84.40 80.30 84.40 20,378 +3.40(+4.20%)
May 25, 2018 81.00 81.00 81.00 0 -1.30(-1.58%)
May 24, 2018 82.00 86.30 76.90 82.30 38,757 +4.40(+5.65%)
May 23, 2018 78.90 85.00 75.50 77.90 26,849 +0.60(+0.78%)
May 22, 2018 73.80 77.40 73.10 77.30 14,396 +3.80(+5.17%)
May 21, 2018 73.40 75.58 72.10 73.50 10,555 +0.00(+0.00%)
May 18, 2018 71.50 73.60 71.00 73.50 8,188 +2.40(+3.38%)
May 17, 2018 71.60 74.00 70.50 71.10 11,239 -0.90(-1.25%)
May 16, 2018 74.60 74.60 71.20 72.00 5,556 +0.70(+0.98%)
May 15, 2018 74.70 74.70 70.70 71.30 10,603 -4.20(-5.56%)
May 14, 2018 74.70 77.79 73.60 75.50 9,751 -1.00(-1.31%)
May 11, 2018 72.10 77.75 72.10 76.50 9,048 +4.00(+5.52%)
May 10, 2018 73.20 74.20 70.50 72.50 6,297 -0.70(-0.96%)
May 09, 2018 74.50 75.80 72.00 73.20 7,321 -0.80(-1.08%)
May 08, 2018 75.70 77.60 73.40 74.00 8,563 -1.30(-1.73%)
May 07, 2018 75.00 78.70 75.00 75.30 5,953 -0.20(-0.26%)
May 04, 2018 75.70 78.40 74.80 75.50 9,372 -2.60(-3.33%)
May 03, 2018 77.00 79.10 76.80 78.10 8,239 +0.90(+1.17%)
May 02, 2018 77.10 81.80 75.90 77.20 10,181 -0.30(-0.39%)
May 01, 2018 80.30 83.80 76.10 77.50 9,074 -3.40(-4.20%)
Apr 30, 2018 75.00 84.50 74.70 80.90 27,299 +5.90(+7.87%)
Apr 27, 2018 75.40 79.30 73.20 75.00 5,659 +0.00(+0.00%)
Apr 26, 2018 74.90 80.10 72.20 75.00 14,199 -0.50(-0.66%)
Apr 25, 2018 73.60 77.50 72.60 75.50 6,825 +1.10(+1.48%)
Apr 24, 2018 73.30 75.80 71.30 74.40 12,617 +1.30(+1.78%)
Apr 23, 2018 72.50 77.00 71.20 73.10 20,317 +0.10(+0.14%)
Apr 20, 2018 77.90 79.60 70.30 73.00 21,396 -4.70(-6.05%)
Apr 19, 2018 77.60 80.10 75.00 77.70 18,294 +0.40(+0.52%)
Apr 18, 2018 75.00 78.00 73.00 77.30 17,060 +2.20(+2.93%)
Apr 17, 2018 73.90 77.80 71.20 75.10 17,787 +0.60(+0.81%)
Apr 16, 2018 74.80 80.08 70.70 74.50 28,635 -1.30(-1.72%)
Apr 13, 2018 74.90 82.50 74.90 75.80 12,436 +0.00(+0.00%)
Apr 12, 2018 75.10 77.30 71.10 75.80 14,506 +0.30(+0.40%)
Apr 11, 2018 79.10 79.10 70.80 75.50 12,416 -3.60(-4.55%)
Apr 10, 2018 81.30 81.30 78.50 79.10 8,775 -1.70(-2.10%)
Apr 09, 2018 78.70 81.40 77.60 80.80 10,189 +2.30(+2.93%)
Apr 06, 2018 73.20 78.50 73.00 78.50 2,011 +4.90(+6.66%)
Apr 05, 2018 74.60 76.00 71.50 73.60 15,014 -0.60(-0.81%)
Apr 04, 2018 74.40 75.90 72.00 74.20 11,420 -0.80(-1.07%)
Apr 03, 2018 79.20 81.50 74.40 75.00 17,127 -4.10(-5.18%)
Apr 02, 2018 77.90 79.30 73.50 79.10 13,828 +1.30(+1.67%)
Mar 29, 2018 77.80 77.80 77.80 0 +1.80(+2.37%)
Mar 28, 2018 73.90 78.00 72.80 76.00 10,879 -0.50(-0.65%)
Mar 27, 2018 80.00 80.00 73.00 76.50 13,549 -4.00(-4.97%)
Mar 26, 2018 79.30 84.00 79.30 80.50 15,173 +2.70(+3.47%)
Mar 23, 2018 78.90 80.30 77.50 77.80 11,011 -1.80(-2.26%)
Mar 22, 2018 79.20 80.00 78.50 79.60 10,096 -0.30(-0.38%)
Mar 21, 2018 82.50 82.50 77.00 79.90 12,678 -3.40(-4.08%)
Mar 20, 2018 77.40 85.00 77.40 83.30 11,076 +5.30(+6.79%)
Mar 19, 2018 81.00 82.10 75.50 78.00 11,153 -2.80(-3.47%)
Mar 16, 2018 84.40 86.50 80.00 80.80 14,387 -3.50(-4.15%)
Mar 15, 2018 86.10 86.19 78.00 84.30 11,951 +1.30(+1.57%)
Mar 14, 2018 80.50 86.98 80.50 83.00 10,885 +2.70(+3.36%)
Mar 13, 2018 79.60 81.09 77.50 80.30 12,014 +1.30(+1.65%)
Mar 12, 2018 77.20 81.50 77.00 79.00 13,578 +3.30(+4.36%)
Mar 09, 2018 76.60 78.84 72.10 75.70 10,792 -0.60(-0.79%)
Mar 08, 2018 75.70 78.90 74.40 76.30 12,277 +2.30(+3.11%)
Mar 07, 2018 69.50 77.90 69.50 74.00 20,618 +4.90(+7.09%)
Mar 06, 2018 67.80 70.50 67.00 69.10 11,594 +2.60(+3.91%)
Mar 05, 2018 67.40 70.30 66.40 66.50 9,794 -0.91(-1.34%)
Mar 02, 2018 68.00 68.34 65.20 67.41 8,359 -1.79(-2.59%)
Mar 01, 2018 68.80 71.10 68.61 69.20 7,526 +1.20(+1.76%)
Feb 28, 2018 62.00 69.60 61.70 68.00 13,664 +6.30(+10.21%)
Feb 27, 2018 62.47 63.00 60.90 61.70 7,708 +0.10(+0.17%)
Feb 26, 2018 61.10 63.70 61.01 61.60 6,437 +0.80(+1.31%)
Feb 23, 2018 60.70 61.50 60.60 60.80 1,766 +0.00(+0.00%)
Feb 22, 2018 62.90 63.50 60.70 60.80 451 -1.90(-3.03%)
Feb 21, 2018 60.90 64.60 60.90 62.70 5,424 +2.70(+4.50%)
Feb 20, 2018 61.00 60.00 60.00 892 -0.90(-1.48%)
Feb 16, 2018 60.90 60.90 60.90 0 -1.00(-1.62%)
Feb 15, 2018 65.30 65.30 61.60 61.90 1,451 +0.70(+1.14%)
Feb 14, 2018 57.80 64.80 57.80 61.20 11,711 +4.20(+7.37%)
Feb 13, 2018 56.20 58.80 56.20 57.00 6,445 +1.00(+1.79%)
Feb 12, 2018 57.10 65.99 56.00 56.00 10,936 +4.00(+7.69%)
Feb 09, 2018 60.84 61.50 50.51 52.00 12,915 -8.50(-14.05%)
Feb 08, 2018 61.20 63.46 60.70 60.50 5,319 -2.10(-3.35%)
Feb 07, 2018 61.20 61.20 61.20 62.60 3,581 -2.00(-3.10%)
Feb 06, 2018 63.55 70.15 63.00 64.60 5,848 +1.80(+2.87%)
Feb 05, 2018 69.00 70.80 61.30 62.80 2,286 -6.20(-8.99%)
Feb 02, 2018 72.80 72.80 67.50 69.00 5,608 -2.30(-3.23%)
Feb 01, 2018 78.40 82.10 71.20 71.30 4,358 -6.80(-8.71%)
Jan 31, 2018 78.30 78.30 76.00 78.10 2,658 +0.05(+0.07%)
Jan 30, 2018 78.00 84.89 78.00 78.05 7,566 -0.55(-0.70%)
Jan 29, 2018 74.00 79.70 71.65 78.60 7,698 +5.00(+6.79%)
Jan 26, 2018 71.60 74.30 71.00 73.60 4,074 +1.60(+2.22%)
Jan 25, 2018 72.50 74.10 70.60 72.00 3,220 +0.30(+0.42%)
Jan 24, 2018 71.90 72.32 70.15 71.70 2,201 +1.50(+2.14%)
Jan 23, 2018 72.30 72.99 65.50 70.20 18,198 -2.10(-2.90%)
Jan 22, 2018 70.90 74.00 70.90 72.30 9,946 +0.30(+0.42%)
Jan 19, 2018 74.30 77.79 70.00 72.00 7,361 -1.80(-2.44%)
Jan 18, 2018 80.60 83.84 73.60 73.80 18,779 -7.30(-9.00%)
Jan 17, 2018 80.70 84.35 80.00 81.10 3,881 +1.10(+1.37%)
Jan 16, 2018 86.10 87.20 82.70 80.00 30,402 -7.40(-8.47%)
Jan 12, 2018 87.40 87.40 87.40 0 +0.30(+0.34%)
Jan 11, 2018 94.40 94.40 84.20 87.10 17,422 -6.50(-6.94%)
Jan 10, 2018 95.80 91.00 93.60 20,391 -0.90(-0.95%)
Jan 09, 2018 93.80 96.80 92.40 94.50 14,480 -0.50(-0.53%)
Jan 08, 2018 93.90 97.90 91.00 95.00 15,693 -1.00(-1.04%)
Jan 05, 2018 99.20 101.00 94.50 96.00 38,010 -3.00(-3.03%)
Jan 04, 2018 97.70 102.85 95.90 99.00 24,951 +0.30(+0.30%)
Jan 03, 2018 97.00 104.40 96.00 98.70 58,306 +3.70(+3.89%)
Jan 02, 2018 90.50 97.00 90.00 95.00 24,639 +4.50(+4.97%)
Dec 29, 2017 90.50 90.50 90.50 0 -3.70(-3.93%)
Dec 28, 2017 96.60 99.15 92.10 94.20 18,913 -0.80(-0.84%)
Dec 27, 2017 100.30 114.00 93.60 95.00 84,164 -4.40(-4.43%)
Dec 26, 2017 92.30 101.50 91.00 99.40 63,263 +9.40(+10.44%)
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.