Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.950 +0.010 (+0.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 63.50 71.02 62.70 66.30 67,282 +1.30(+2.00%)
Nov 29, 2021 64.10 66.50 62.82 65.00 32,039 +0.00(+0.00%)
Nov 26, 2021 65.40 66.70 63.80 65.00 21,167 -2.10(-3.13%)
Nov 24, 2021 65.60 67.30 65.00 67.10 20,047 -0.20(-0.30%)
Nov 23, 2021 68.50 69.95 66.20 67.30 36,120 -2.10(-3.03%)
Nov 22, 2021 69.90 70.30 67.50 69.40 24,933 -0.30(-0.43%)
Nov 19, 2021 68.70 70.33 68.30 69.70 19,178 +0.30(+0.43%)
Nov 18, 2021 70.00 69.50 68.60 69.40 33,961 -0.80(-1.14%)
Nov 17, 2021 70.00 72.50 68.20 70.20 26,800 -2.00(-2.77%)
Nov 16, 2021 72.80 72.80 71.20 72.20 32,517 -1.20(-1.63%)
Nov 15, 2021 70.80 74.40 70.00 73.40 29,043 +1.10(+1.52%)
Nov 12, 2021 71.20 73.10 71.10 72.30 32,434 -0.10(-0.14%)
Nov 11, 2021 68.00 73.20 67.50 72.40 35,539 +3.30(+4.78%)
Nov 10, 2021 67.70 69.10 25,072 +0.30(+0.44%)
Nov 09, 2021 67.90 70.45 67.20 68.80 15,915 -0.20(-0.29%)
Nov 08, 2021 69.00 70.50 68.20 69.00 24,091 +0.20(+0.29%)
Nov 05, 2021 69.00 69.70 67.90 68.80 25,796 -0.20(-0.29%)
Nov 04, 2021 69.40 69.70 68.20 69.00 27,249 -0.40(-0.58%)
Nov 03, 2021 71.60 71.60 68.70 69.40 47,164 -2.20(-3.07%)
Nov 02, 2021 71.00 76.30 70.20 71.60 104,438 +0.80(+1.13%)
Nov 01, 2021 68.30 73.25 71.90 70.80 33,860 +1.90(+2.76%)
Oct 29, 2021 68.70 68.90 66.80 68.90 35,841 +0.10(+0.15%)
Oct 28, 2021 69.00 69.80 68.20 68.80 32,370 -0.90(-1.29%)
Oct 27, 2021 69.80 70.70 68.72 69.70 28,584 -1.50(-2.11%)
Oct 26, 2021 69.90 71.20 65,052 +0.60(+0.85%)
Oct 25, 2021 70.00 70.60 34,001 +1.30(+1.88%)
Oct 22, 2021 70.30 72.00 69.30 69.30 25,163 -1.60(-2.26%)
Oct 21, 2021 69.60 73.40 68.10 70.90 41,927 +0.50(+0.71%)
Oct 20, 2021 72.60 75.00 69.40 70.40 123,142 -4.00(-5.38%)
Oct 19, 2021 70.00 75.00 69.60 74.40 85,712 +4.90(+7.05%)
Oct 18, 2021 68.40 71.10 66.80 69.50 135,194 +4.50(+6.92%)
Oct 15, 2021 63.80 66.10 62.00 65.00 83,616 +2.00(+3.17%)
Oct 14, 2021 63.90 65.00 61.50 63.00 41,708 -1.10(-1.72%)
Oct 13, 2021 63.10 64.50 62.80 64.10 33,954 +1.10(+1.75%)
Oct 12, 2021 62.90 65.90 61.00 63.00 71,686 +0.50(+0.80%)
Oct 11, 2021 59.40 65.40 59.40 62.50 62,432 -0.20(-0.32%)
Oct 08, 2021 59.20 65.00 59.20 62.70 83,415 +2.10(+3.47%)
Oct 07, 2021 57.60 61.30 57.10 60.60 50,628 +2.20(+3.77%)
Oct 06, 2021 56.10 59.50 56.10 58.40 42,604 +0.10(+0.17%)
Oct 05, 2021 55.00 59.56 53.10 58.30 50,062 +3.00(+5.42%)
Oct 04, 2021 54.60 56.00 52.90 55.30 48,468 +0.10(+0.18%)
Oct 01, 2021 54.90 55.70 52.70 55.20 39,129 -0.10(-0.18%)
Sep 30, 2021 55.40 56.50 53.20 55.30 26,483 +0.60(+1.10%)
Sep 29, 2021 60.60 62.00 53.10 54.70 80,927 -5.80(-9.59%)
Sep 28, 2021 60.00 60.50 58.50 60.50 57,041 +0.40(+0.67%)
Sep 27, 2021 59.10 60.60 57.50 60.10 71,084 +1.00(+1.69%)
Sep 24, 2021 61.00 62.00 56.40 59.10 261,736 +2.60(+4.60%)
Sep 23, 2021 55.80 58.30 55.00 56.50 82,855 +0.70(+1.25%)
Sep 22, 2021 52.00 55.90 50.60 55.80 34,877 +3.80(+7.31%)
Sep 21, 2021 49.30 54.70 48.70 52.00 62,861 +3.10(+6.34%)
Sep 20, 2021 48.80 50.00 48.00 48.90 24,895 -1.30(-2.59%)
Sep 17, 2021 50.80 50.90 49.00 50.20 37,290 +0.20(+0.40%)
Sep 16, 2021 48.40 51.40 46.92 50.00 30,587 +0.50(+1.01%)
Sep 15, 2021 49.10 54.20 46.00 49.50 58,659 -0.40(-0.80%)
Sep 14, 2021 51.70 52.00 49.20 49.90 15,624 -2.70(-5.13%)
Sep 13, 2021 54.20 54.20 51.30 52.60 24,495 -1.90(-3.49%)
Sep 10, 2021 56.20 57.37 53.60 54.50 44,989 -1.70(-3.02%)
Sep 09, 2021 48.30 59.10 48.10 56.20 115,177 +5.80(+11.51%)
Sep 08, 2021 53.40 54.45 50.20 50.40 20,051 -2.70(-5.08%)
Sep 07, 2021 53.00 55.70 52.90 53.10 26,323 +1.40(+2.71%)
Sep 03, 2021 53.90 54.60 49.60 51.70 30,229 -2.60(-4.79%)
Sep 02, 2021 56.80 58.20 53.40 54.30 100,166 -0.90(-1.63%)
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.