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 )

2.450 -0.440 (-15.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
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.