Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

0.7220 -0.0835 (-10.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.14 14.99 13.93 14.17 1,338,200 -0.01(-0.07%)
Jan 28, 2021 14.50 14.76 13.84 14.18 1,743,892 -0.31(-2.14%)
Jan 27, 2021 13.31 15.31 13.02 14.49 2,471,688 +0.05(+0.35%)
Jan 26, 2021 15.50 15.50 13.79 14.44 3,964,856 +0.48(+3.44%)
Jan 25, 2021 13.38 14.03 12.82 13.96 6,390,894 +0.63(+4.73%)
Jan 22, 2021 13.00 14.43 12.98 13.33 2,586,900 +0.14(+1.06%)
Jan 21, 2021 13.17 13.25 12.61 13.19 2,139,096 -0.18(-1.35%)
Jan 20, 2021 14.14 14.32 12.86 13.37 4,568,473 -0.53(-3.81%)
Jan 19, 2021 12.22 14.97 12.20 13.90 4,957,656 +2.11(+17.90%)
Jan 15, 2021 12.28 12.32 11.58 11.79 2,420,700 -0.19(-1.59%)
Jan 14, 2021 11.20 12.01 11.00 11.98 4,619,804 +1.28(+11.96%)
Jan 13, 2021 9.420 10.75 9.340 10.70 4,057,799 +1.35(+14.44%)
Jan 12, 2021 8.940 9.360 8.930 9.350 1,390,181 +0.42(+4.70%)
Jan 11, 2021 8.990 9.470 8.840 8.930 1,247,020 +0.04(+0.45%)
Jan 08, 2021 8.360 8.900 8.350 8.890 1,243,700 +0.50(+5.96%)
Jan 07, 2021 8.190 8.460 8.180 8.390 916,981 +0.17(+2.07%)
Jan 06, 2021 8.230 8.350 8.140 8.220 691,944 +0.02(+0.24%)
Jan 05, 2021 7.990 8.300 7.890 8.200 1,267,229 +0.35(+4.46%)
Jan 04, 2021 8.640 8.640 7.700 7.850 1,322,927 -0.69(-8.08%)
Dec 31, 2020 8.540 8.540 8.540 2,004,985 -0.19(-2.18%)
Dec 30, 2020 8.520 9.110 8.460 8.730 2,004,985 +0.26(+3.07%)
Dec 29, 2020 8.400 8.600 8.300 8.470 790,093 +0.23(+2.79%)
Dec 28, 2020 8.510 8.650 8.170 8.240 846,275 -0.24(-2.83%)
Dec 24, 2020 8.600 8.700 8.250 8.480 815,700 -0.08(-0.93%)
Dec 23, 2020 8.410 8.600 8.170 8.560 1,200,966 +0.37(+4.52%)
Dec 22, 2020 8.500 8.530 8.100 8.190 1,005,678 -0.30(-3.53%)
Dec 21, 2020 7.820 8.460 7.820 8.490 1,775,600 +0.55(+6.93%)
Dec 18, 2020 7.450 8.350 7.440 7.940 1,932,300 +0.51(+6.86%)
Dec 17, 2020 7.550 7.550 7.390 7.430 527,027 -0.09(-1.20%)
Dec 16, 2020 7.450 7.520 7.280 7.520 494,687 +0.17(+2.31%)
Dec 15, 2020 7.350 7.430 7.180 7.350 449,130 +0.00(+0.00%)
Dec 14, 2020 7.530 7.570 7.200 7.350 623,372 -0.14(-1.87%)
Dec 11, 2020 7.500 7.575 7.390 7.490 530,500 -0.01(-0.13%)
Dec 10, 2020 7.420 7.570 7.220 7.500 456,315 +0.14(+1.90%)
Dec 09, 2020 7.030 7.590 7.030 7.360 1,089,210 +0.33(+4.69%)
Dec 08, 2020 7.200 7.301 7.010 7.030 644,824 -0.16(-2.23%)
Dec 07, 2020 7.020 7.260 6.930 7.190 991,825 +0.18(+2.57%)
Dec 04, 2020 7.370 7.370 6.990 7.010 528,500 -0.32(-4.37%)
Dec 03, 2020 7.290 7.400 7.170 7.330 545,202 +0.03(+0.41%)
Dec 02, 2020 7.140 7.330 7.090 7.300 602,488 +0.16(+2.24%)
Dec 01, 2020 7.210 7.300 7.030 7.140 562,346 -0.05(-0.70%)
Nov 30, 2020 7.250 7.320 6.810 7.190 2,136,362 -0.05(-0.69%)
Nov 27, 2020 7.300 7.440 7.230 7.240 823,800 +0.00(+0.00%)
Nov 25, 2020 6.770 7.340 6.770 7.240 1,019,100 +0.57(+8.55%)
Nov 24, 2020 7.690 7.850 6.610 6.670 1,241,204 -0.83(-11.07%)
Nov 23, 2020 7.610 7.750 7.400 7.500 896,424 -0.06(-0.79%)
Nov 20, 2020 7.500 7.640 7.480 7.560 531,100 +0.08(+1.07%)
Nov 19, 2020 7.450 7.550 7.420 7.480 357,265 +0.07(+0.94%)
Nov 18, 2020 7.420 7.540 7.390 7.410 409,555 -0.01(-0.13%)
Nov 17, 2020 7.260 7.510 7.200 7.420 605,707 +0.11(+1.50%)
Nov 16, 2020 7.440 7.610 7.280 7.310 722,839 -0.11(-1.48%)
Nov 13, 2020 7.530 7.610 7.270 7.420 700,700 -0.02(-0.27%)
Nov 12, 2020 7.460 7.810 7.356 7.440 730,446 +0.06(+0.81%)
Nov 11, 2020 7.100 7.420 7.100 7.380 1,001,159 +0.29(+4.09%)
Nov 10, 2020 7.540 7.600 7.080 7.090 558,686 -0.46(-6.09%)
Nov 09, 2020 7.900 7.950 7.455 7.550 1,384,526 -0.27(-3.45%)
Nov 06, 2020 7.620 7.850 7.460 7.820 787,500 +0.19(+2.49%)
Nov 05, 2020 8.020 8.020 7.550 7.630 1,077,216 -0.26(-3.30%)
Nov 04, 2020 7.730 7.890 7.610 7.890 514,701 +0.21(+2.73%)
Nov 03, 2020 7.610 7.750 7.520 7.680 544,479 +0.08(+1.05%)
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.