Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.20 32.50 31.20 32.40 4,500 +0.10(+0.31%)
Nov 27, 2019 32.00 32.80 31.47 32.30 13,510 +0.10(+0.31%)
Nov 26, 2019 31.80 33.50 31.80 32.20 8,781 +0.40(+1.26%)
Nov 25, 2019 33.50 33.50 31.60 31.80 13,113 -1.40(-4.22%)
Nov 22, 2019 32.00 33.40 31.90 33.20 5,500 +1.00(+3.11%)
Nov 21, 2019 32.50 32.50 31.00 32.20 7,612 -0.60(-1.83%)
Nov 20, 2019 32.20 33.00 32.00 32.80 8,315 +0.30(+0.92%)
Nov 19, 2019 32.90 33.50 32.10 32.50 8,478 -0.50(-1.52%)
Nov 18, 2019 32.60 33.50 31.70 33.00 14,282 +0.40(+1.23%)
Nov 15, 2019 31.90 33.00 31.90 32.60 12,530 +0.40(+1.24%)
Nov 14, 2019 35.00 35.20 31.70 32.20 15,572 -3.00(-8.52%)
Nov 13, 2019 34.00 36.10 34.00 35.20 14,625 +0.80(+2.33%)
Nov 12, 2019 32.00 34.70 32.00 34.40 12,020 +2.20(+6.83%)
Nov 11, 2019 31.50 32.60 31.50 32.20 7,615 +0.60(+1.90%)
Nov 08, 2019 30.80 32.00 30.75 31.60 8,830 +0.90(+2.93%)
Nov 07, 2019 30.80 31.30 30.60 30.70 8,437 -0.30(-0.97%)
Nov 06, 2019 31.10 31.60 30.60 31.00 8,479 -0.30(-0.96%)
Nov 05, 2019 30.80 31.60 30.80 31.30 4,175 +0.40(+1.29%)
Nov 04, 2019 31.00 31.20 30.80 30.90 4,522 -0.20(-0.64%)
Nov 01, 2019 31.20 32.00 30.90 31.10 7,250 -0.10(-0.32%)
Oct 31, 2019 30.90 31.80 30.80 31.20 7,292 +0.00(+0.00%)
Oct 30, 2019 31.00 31.50 30.80 31.20 10,588 -0.10(-0.32%)
Oct 29, 2019 30.90 31.60 29.75 31.30 7,885 +0.16(+0.53%)
Oct 28, 2019 31.30 31.70 30.89 31.14 10,203 -0.26(-0.84%)
Oct 25, 2019 31.40 32.00 31.27 31.40 9,880 -0.30(-0.95%)
Oct 24, 2019 32.50 32.50 31.40 31.70 9,276 -0.70(-2.16%)
Oct 23, 2019 30.70 32.50 30.70 32.40 10,838 +1.70(+5.54%)
Oct 22, 2019 30.50 31.20 30.30 30.70 6,511 +0.10(+0.33%)
Oct 21, 2019 29.90 30.90 29.80 30.60 12,203 +0.60(+2.00%)
Oct 18, 2019 29.70 30.00 29.30 30.00 11,040 +0.00(+0.00%)
Oct 17, 2019 29.80 30.00 29.30 30.00 11,272 +0.10(+0.33%)
Oct 16, 2019 29.10 29.90 28.70 29.90 12,704 +0.60(+2.05%)
Oct 15, 2019 29.30 29.80 28.70 29.30 4,266 -0.10(-0.34%)
Oct 14, 2019 29.80 29.80 28.50 29.40 4,043 +0.10(+0.34%)
Oct 11, 2019 29.30 29.70 28.80 29.30 6,410 +0.20(+0.69%)
Oct 10, 2019 29.60 29.60 28.80 29.10 3,025 -0.60(-2.02%)
Oct 09, 2019 29.10 29.70 28.87 29.70 2,793 +0.60(+2.06%)
Oct 08, 2019 29.70 30.00 27.95 29.10 5,723 -0.90(-3.00%)
Oct 07, 2019 29.30 30.00 29.20 30.00 6,961 -0.30(-0.99%)
Oct 04, 2019 29.70 30.30 28.80 30.30 13,440 +0.40(+1.34%)
Oct 03, 2019 29.90 30.20 29.50 29.90 4,315 -0.10(-0.33%)
Oct 02, 2019 29.90 30.00 29.30 30.00 2,720 +0.00(+0.00%)
Oct 01, 2019 29.80 30.20 29.80 30.00 2,988 +0.00(+0.00%)
Sep 30, 2019 30.10 30.30 29.60 30.00 4,018 -0.30(-0.99%)
Sep 27, 2019 29.90 30.40 29.80 30.30 2,460 +0.20(+0.66%)
Sep 26, 2019 30.00 30.50 29.70 30.10 7,421 -0.10(-0.33%)
Sep 25, 2019 30.10 30.40 29.70 30.20 8,194 -0.20(-0.66%)
Sep 24, 2019 30.60 31.00 29.90 30.40 4,361 -0.40(-1.30%)
Sep 23, 2019 29.70 31.10 29.40 30.80 11,947 +0.80(+2.67%)
Sep 20, 2019 30.10 30.70 29.60 30.00 11,420 -0.30(-0.99%)
Sep 19, 2019 31.20 31.60 29.60 30.30 7,033 -1.20(-3.81%)
Sep 18, 2019 29.20 31.50 29.10 31.50 12,045 +2.10(+7.14%)
Sep 17, 2019 29.70 30.00 29.00 29.40 7,551 -0.60(-2.00%)
Sep 16, 2019 29.80 30.60 29.50 30.00 6,031 +0.00(+0.00%)
Sep 13, 2019 29.90 30.60 29.80 30.00 6,060 +0.00(+0.00%)
Sep 12, 2019 30.40 30.70 29.50 30.00 5,679 -0.60(-1.96%)
Sep 11, 2019 29.80 30.60 29.70 30.60 9,205 +0.60(+2.00%)
Sep 10, 2019 29.30 30.20 29.30 30.00 10,248 +0.10(+0.33%)
Sep 09, 2019 30.90 31.20 29.60 29.90 8,093 -1.20(-3.86%)
Sep 06, 2019 31.00 31.50 30.20 31.10 8,620 -0.50(-1.58%)
Sep 05, 2019 30.60 32.00 29.80 31.60 14,932 +0.80(+2.60%)
Sep 04, 2019 29.40 30.90 29.30 30.80 4,299 -0.40(-1.28%)
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.