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 (%)
Jun 30, 2023 1.450 1.590 1.400 1.400 13,751 -0.04(-2.78%)
Jun 29, 2023 1.510 1.580 1.410 1.440 16,156 -0.07(-4.64%)
Jun 28, 2023 1.520 1.580 1.480 1.510 11,322 +0.03(+2.03%)
Jun 27, 2023 1.460 1.590 1.440 1.480 2,951 -0.03(-1.99%)
Jun 26, 2023 1.540 1.650 1.360 1.510 39,626 -0.17(-10.35%)
Jun 23, 2023 1.790 1.790 1.575 1.684 26,195 -0.05(-2.64%)
Jun 22, 2023 1.800 1.850 1.650 1.730 26,666 -0.08(-4.42%)
Jun 21, 2023 1.860 2.000 1.800 1.810 10,999 -0.01(-0.55%)
Jun 20, 2023 2.140 2.170 1.800 1.820 56,464 -0.37(-16.89%)
Jun 16, 2023 2.160 2.480 2.160 2.190 15,279 -0.01(-0.45%)
Jun 15, 2023 2.190 2.490 2.110 2.200 22,591 -0.41(-15.71%)
May 08, 2023 2.580 2.610 2.490 2.610 1,327 +0.23(+9.89%)
May 05, 2023 2.470 2.740 2.350 2.375 19,712 -0.08(-3.06%)
May 04, 2023 2.600 2.600 2.321 2.450 20,433 +0.05(+2.08%)
May 03, 2023 2.620 2.650 2.280 2.400 14,815 -0.10(-4.00%)
May 02, 2023 2.780 2.780 2.300 2.500 7,934 -0.28(-10.07%)
May 01, 2023 3.170 3.170 2.613 2.780 87,773 -0.29(-9.45%)
Apr 28, 2023 3.170 3.180 2.620 3.070 12,588 +0.12(+4.07%)
Apr 27, 2023 2.700 3.200 2.500 2.950 87,749 +0.27(+10.07%)
Apr 26, 2023 2.900 2.900 2.520 2.680 50,724 +0.02(+0.75%)
Apr 25, 2023 2.900 3.050 2.500 2.660 17,607 -0.28(-9.52%)
Apr 24, 2023 2.940 3.105 2.895 2.940 3,068 -0.06(-2.00%)
Apr 21, 2023 3.040 3.050 3.000 3.000 2,071 +0.10(+3.45%)
Apr 20, 2023 3.100 3.270 2.890 2.900 13,019 -0.28(-8.81%)
Apr 19, 2023 3.140 3.349 2.920 3.180 8,258 +0.04(+1.27%)
Apr 18, 2023 3.200 3.200 3.000 3.140 18,806 -0.11(-3.38%)
Apr 17, 2023 3.290 3.290 3.220 3.250 4,991 -0.09(-2.69%)
Apr 14, 2023 3.380 3.380 3.340 3.340 1,212 -0.03(-0.89%)
Apr 13, 2023 3.120 3.380 3.120 3.370 3,958 +0.06(+1.81%)
Apr 12, 2023 3.400 3.400 3.240 3.310 10,926 +0.14(+4.37%)
Apr 11, 2023 3.340 3.440 3.171 3.171 2,843 +0.01(+0.43%)
Apr 10, 2023 3.210 3.430 3.120 3.158 3,551 -0.09(-2.84%)
Apr 06, 2023 3.180 3.270 3.120 3.250 3,419 +0.00(+0.00%)
Apr 05, 2023 3.200 3.360 3.200 3.250 2,189 +0.03(+0.93%)
Apr 04, 2023 3.470 3.470 3.170 3.220 26,223 -0.25(-7.20%)
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.