Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

0.8005 -0.0595 (-6.92%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.120 1.190 1.050 1.180 1,369,372 +0.06(+5.36%)
Mar 30, 2022 1.120 1.250 1.090 1.120 2,033,781 +0.00(+0.00%)
Mar 29, 2022 1.250 1.270 1.100 1.120 2,041,355 -0.07(-5.88%)
Mar 28, 2022 1.160 1.260 1.120 1.190 2,844,868 +0.05(+4.39%)
Mar 25, 2022 1.370 1.380 1.080 1.140 4,017,637 -0.30(-20.83%)
Mar 24, 2022 1.750 1.800 1.430 1.440 5,217,481 -0.24(-14.29%)
Mar 23, 2022 1.580 1.749 1.578 1.680 4,752,212 +0.14(+9.09%)
Mar 22, 2022 1.600 1.700 1.450 1.540 4,441,584 +0.00(+0.00%)
Mar 21, 2022 1.600 1.640 1.440 1.540 1,563,276 +0.01(+0.65%)
Mar 18, 2022 1.520 1.770 1.450 1.530 2,485,129 -0.02(-1.29%)
Mar 17, 2022 1.500 1.650 1.480 1.550 870,177 +0.03(+1.97%)
Mar 16, 2022 1.550 1.740 1.480 1.520 1,309,804 +0.17(+12.59%)
Mar 15, 2022 1.340 1.420 1.250 1.350 320,164 +0.00(+0.00%)
Mar 14, 2022 1.490 1.530 1.330 1.350 230,113 -0.13(-8.78%)
Mar 11, 2022 1.710 1.710 1.480 1.480 262,579 -0.24(-13.95%)
Mar 10, 2022 1.760 1.810 1.670 1.720 195,957 -0.14(-7.53%)
Mar 09, 2022 1.860 1.950 1.830 1.860 192,240 +0.04(+2.20%)
Mar 08, 2022 1.870 1.990 1.730 1.820 190,609 -0.01(-0.55%)
Mar 07, 2022 1.850 1.999 1.830 1.830 246,819 -0.03(-1.61%)
Mar 04, 2022 2.360 2.370 1.800 1.860 564,735 -0.56(-23.14%)
Mar 03, 2022 2.460 2.490 2.380 2.420 131,402 -0.01(-0.41%)
Mar 02, 2022 2.540 2.540 2.400 2.430 183,548 -0.12(-4.71%)
Mar 01, 2022 2.332 2.650 2.332 2.550 158,648 +0.13(+5.37%)
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 +0.09(+3.20%)
Feb 17, 2022 2.920 3.070 2.800 2.810 148,700 -0.20(-6.64%)
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%)
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.