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 (%)
Mar 31, 2022 11.20 11.90 10.50 11.80 136,937 +0.60(+5.36%)
Mar 30, 2022 11.20 12.50 10.90 11.20 203,378 +0.00(+0.00%)
Mar 29, 2022 12.50 12.70 11.00 11.20 204,135 -0.70(-5.88%)
Mar 28, 2022 11.60 12.60 11.20 11.90 284,486 +0.50(+4.39%)
Mar 25, 2022 13.70 13.80 10.80 11.40 401,763 -3.00(-20.83%)
Mar 24, 2022 17.50 18.00 14.30 14.40 521,748 -2.40(-14.29%)
Mar 23, 2022 15.80 17.49 15.50 16.80 475,221 +1.40(+9.09%)
Mar 22, 2022 16.00 17.00 14.50 15.40 444,158 +0.00(+0.00%)
Mar 21, 2022 16.00 16.40 14.40 15.40 156,327 +0.10(+0.65%)
Mar 18, 2022 15.20 17.70 14.50 15.30 248,512 -0.20(-1.29%)
Mar 17, 2022 15.00 16.50 14.80 15.50 87,017 +0.30(+1.97%)
Mar 16, 2022 15.50 17.40 14.80 15.20 130,980 +1.70(+12.59%)
Mar 15, 2022 13.40 14.20 12.50 13.50 32,016 +0.00(+0.00%)
Mar 14, 2022 14.90 15.30 13.30 13.50 23,011 -1.30(-8.78%)
Mar 11, 2022 17.10 17.10 14.80 14.80 26,257 -2.40(-13.95%)
Mar 10, 2022 17.60 18.10 16.70 17.20 19,595 -1.40(-7.53%)
Mar 09, 2022 18.60 19.50 18.30 18.60 19,224 +0.40(+2.20%)
Mar 08, 2022 18.70 19.90 17.30 18.20 19,060 -0.10(-0.55%)
Mar 07, 2022 18.50 19.99 18.30 18.30 24,681 -0.30(-1.61%)
Mar 04, 2022 23.60 23.70 18.00 18.60 56,473 -5.60(-23.14%)
Mar 03, 2022 24.60 24.90 23.80 24.20 13,140 -0.10(-0.41%)
Mar 02, 2022 25.40 25.40 24.00 24.30 18,354 -1.20(-4.71%)
Mar 01, 2022 23.32 26.50 23.32 25.50 15,864 +1.30(+5.37%)
Feb 28, 2022 25.70 27.00 24.20 24.20 26,437 -3.10(-11.36%)
Feb 25, 2022 25.04 27.80 25.50 27.30 12,123 +0.90(+3.41%)
Feb 24, 2022 26.00 28.40 25.30 26.40 22,201 -0.40(-1.49%)
Feb 23, 2022 27.00 28.00 26.70 26.80 42,750 +0.00(+0.00%)
Feb 22, 2022 28.30 28.80 26.60 26.80 23,008 -2.20(-7.59%)
Feb 18, 2022 29.00 0 +0.70(+2.47%)
Feb 17, 2022 29.20 30.70 28.00 28.30 14,870 -1.80(-5.98%)
Feb 16, 2022 30.00 31.30 28.90 30.10 29,485 +1.10(+3.79%)
Feb 15, 2022 29.50 31.20 26.30 29.00 113,986 +0.20(+0.69%)
Feb 14, 2022 30.20 31.30 28.10 28.80 31,679 -1.20(-4.00%)
Feb 11, 2022 32.50 33.00 30.00 30.00 12,922 -2.70(-8.26%)
Feb 10, 2022 31.70 34.10 30.30 32.70 18,165 +0.60(+1.87%)
Feb 09, 2022 30.04 33.00 30.04 32.10 22,660 +0.70(+2.23%)
Feb 08, 2022 30.50 33.00 30.20 31.40 16,248 +0.00(+0.00%)
Feb 07, 2022 33.60 34.00 31.40 31.40 6,945 -1.30(-3.98%)
Feb 04, 2022 30.04 33.30 30.04 32.70 11,651 +1.30(+4.14%)
Feb 03, 2022 32.90 30.50 31.40 11,282 -2.10(-6.27%)
Feb 02, 2022 34.80 36.10 33.20 33.50 10,786 -2.10(-5.90%)
Feb 01, 2022 34.90 37.00 34.30 35.60 13,723 +0.70(+2.01%)
Jan 31, 2022 30.70 35.90 34.90 23,436 +4.00(+12.94%)
Jan 28, 2022 34.55 35.10 30.45 30.90 22,386 -4.60(-12.96%)
Jan 27, 2022 38.20 39.90 35.00 35.50 16,403 -4.00(-10.13%)
Jan 26, 2022 39.10 40.00 37.44 39.50 10,886 +1.20(+3.13%)
Jan 25, 2022 39.20 41.00 38.30 38.30 10,305 -2.50(-6.13%)
Jan 24, 2022 38.60 41.40 37.80 40.80 13,129 +0.70(+1.75%)
Jan 21, 2022 40.30 43.60 40.00 40.10 12,173 -0.70(-1.72%)
Jan 20, 2022 41.10 44.40 40.40 40.80 13,891 -0.70(-1.69%)
Jan 19, 2022 42.10 44.90 41.20 41.50 17,600 -1.40(-3.26%)
Jan 18, 2022 44.20 45.90 42.60 42.90 9,973 -1.70(-3.81%)
Jan 14, 2022 44.60 0 -0.60(-1.33%)
Jan 13, 2022 45.90 48.30 44.90 45.20 17,514 -0.40(-0.88%)
Jan 12, 2022 46.90 47.39 44.90 45.60 8,237 -0.50(-1.08%)
Jan 11, 2022 40.53 47.00 40.53 46.10 19,779 +4.00(+9.50%)
Jan 10, 2022 42.70 43.50 41.50 42.10 13,024 -1.20(-2.77%)
Jan 07, 2022 42.63 45.00 42.63 43.30 8,355 -0.20(-0.46%)
Jan 06, 2022 44.70 45.40 43.10 43.50 28,253 -1.80(-3.97%)
Jan 05, 2022 47.00 48.00 45.20 45.30 15,749 -2.00(-4.23%)
Jan 04, 2022 47.80 47.90 46.60 47.30 20,587 +0.30(+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.