Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

0.7105 -0.0195 (-2.67%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.570 2.700 2.420 2.420 264,377 -0.31(-11.36%)
Feb 25, 2022 2.503 2.780 2.550 2.730 121,230 +0.09(+3.41%)
Feb 24, 2022 2.600 2.840 2.530 2.640 222,016 -0.04(-1.49%)
Feb 23, 2022 2.700 2.800 2.670 2.680 427,502 +0.00(+0.00%)
Feb 22, 2022 2.830 2.880 2.660 2.680 230,087 -0.22(-7.59%)
Feb 18, 2022 2.900 0 +0.07(+2.47%)
Feb 17, 2022 2.920 3.070 2.800 2.830 148,700 -0.18(-5.98%)
Feb 16, 2022 3.000 3.130 2.890 3.010 294,855 +0.11(+3.79%)
Feb 15, 2022 2.950 3.120 2.630 2.900 1,139,868 +0.02(+0.69%)
Feb 14, 2022 3.020 3.130 2.810 2.880 316,790 -0.12(-4.00%)
Feb 11, 2022 3.250 3.300 3.000 3.000 129,223 -0.27(-8.26%)
Feb 10, 2022 3.170 3.410 3.030 3.270 181,657 +0.06(+1.87%)
Feb 09, 2022 3.003 3.300 3.003 3.210 226,603 +0.07(+2.23%)
Feb 08, 2022 3.050 3.300 3.020 3.140 162,488 +0.00(+0.00%)
Feb 07, 2022 3.360 3.400 3.140 3.140 69,452 -0.13(-3.98%)
Feb 04, 2022 3.003 3.330 3.003 3.270 116,512 +0.13(+4.14%)
Feb 03, 2022 3.290 3.050 3.140 112,824 -0.21(-6.27%)
Feb 02, 2022 3.480 3.610 3.320 3.350 107,862 -0.21(-5.90%)
Feb 01, 2022 3.490 3.700 3.430 3.560 137,239 +0.07(+2.01%)
Jan 31, 2022 3.070 3.590 3.490 234,368 +0.40(+12.94%)
Jan 28, 2022 3.455 3.510 3.045 3.090 223,861 -0.46(-12.96%)
Jan 27, 2022 3.820 3.990 3.500 3.550 164,031 -0.40(-10.13%)
Jan 26, 2022 3.910 4.000 3.744 3.950 108,866 +0.12(+3.13%)
Jan 25, 2022 3.920 4.100 3.830 3.830 103,052 -0.25(-6.13%)
Jan 24, 2022 3.860 4.140 3.780 4.080 131,294 +0.07(+1.75%)
Jan 21, 2022 4.030 4.360 4.000 4.010 121,735 -0.07(-1.72%)
Jan 20, 2022 4.110 4.440 4.040 4.080 138,918 -0.07(-1.69%)
Jan 19, 2022 4.210 4.490 4.120 4.150 176,005 -0.14(-3.26%)
Jan 18, 2022 4.420 4.590 4.260 4.290 99,738 -0.17(-3.81%)
Jan 14, 2022 4.460 0 -0.06(-1.33%)
Jan 13, 2022 4.590 4.830 4.490 4.520 175,145 -0.04(-0.88%)
Jan 12, 2022 4.690 4.739 4.490 4.560 82,379 -0.05(-1.08%)
Jan 11, 2022 4.053 4.700 4.053 4.610 197,798 +0.40(+9.50%)
Jan 10, 2022 4.270 4.350 4.150 4.210 130,245 -0.12(-2.77%)
Jan 07, 2022 4.263 4.500 4.263 4.330 83,559 -0.02(-0.46%)
Jan 06, 2022 4.470 4.540 4.310 4.350 282,538 -0.18(-3.97%)
Jan 05, 2022 4.700 4.800 4.520 4.530 157,492 -0.20(-4.23%)
Jan 04, 2022 4.780 4.790 4.660 4.730 205,871 +0.03(+0.64%)
Jan 03, 2022 4.610 4.760 4.522 4.700 149,140 +0.06(+1.29%)
Dec 31, 2021 4.490 4.840 4.430 4.640 181,901 +0.07(+1.53%)
Dec 30, 2021 4.080 4.700 4.022 4.570 331,387 +0.40(+9.59%)
Dec 29, 2021 4.360 4.400 4.099 4.170 316,796 -0.23(-5.23%)
Dec 28, 2021 4.700 4.704 4.400 4.400 343,311 -0.32(-6.78%)
Dec 27, 2021 4.730 4.940 4.660 4.720 331,274 -0.23(-4.65%)
Dec 23, 2021 4.800 5.040 4.780 4.950 420,179 +0.06(+1.23%)
Dec 22, 2021 4.940 5.050 4.801 4.890 330,136 +0.27(+5.84%)
Dec 21, 2021 4.540 4.750 4.540 4.620 296,793 +0.09(+1.99%)
Dec 20, 2021 4.780 4.930 4.530 4.530 230,605 -0.41(-8.30%)
Dec 17, 2021 4.780 5.060 4.720 4.940 256,982 +0.11(+2.28%)
Dec 16, 2021 4.790 5.060 4.770 4.830 320,796 -0.02(-0.41%)
Dec 15, 2021 4.770 5.080 4.750 4.850 355,689 -0.35(-6.73%)
Dec 14, 2021 4.830 5.320 4.830 5.200 365,588 +0.32(+6.56%)
Dec 13, 2021 5.200 5.520 4.860 4.880 439,266 -0.64(-11.59%)
Dec 10, 2021 5.123 5.590 5.123 5.520 182,302 +0.08(+1.47%)
Dec 09, 2021 5.230 5.620 5.010 5.440 194,903 -0.10(-1.81%)
Dec 08, 2021 5.440 5.730 5.370 5.540 341,894 +0.06(+1.09%)
Dec 07, 2021 5.400 5.640 5.370 5.480 428,661 +0.21(+3.98%)
Dec 06, 2021 5.010 5.300 4.735 5.270 320,786 +0.22(+4.36%)
Dec 03, 2021 5.870 5.870 4.910 5.050 655,376 -0.79(-13.53%)
Dec 02, 2021 6.260 6.390 5.770 5.840 385,165 -0.36(-5.81%)
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.