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 (%)
Jul 31, 2023 2.390 3.100 2.390 3.070 380,628 +0.68(+28.45%)
Jul 28, 2023 1.950 2.550 1.850 2.390 576,361 +0.52(+27.81%)
Jul 27, 2023 2.000 2.171 1.770 1.870 126,922 -0.03(-1.58%)
Jul 26, 2023 1.660 1.947 1.633 1.900 294,156 +0.35(+22.59%)
Jul 25, 2023 1.820 1.840 1.530 1.550 51,309 -0.19(-10.92%)
Jul 24, 2023 1.790 1.890 1.740 1.740 15,599 -0.17(-8.87%)
Jul 21, 2023 1.810 1.909 1.720 1.909 18,045 +0.01(+0.72%)
Jul 20, 2023 1.770 1.920 1.665 1.896 17,525 +0.10(+5.32%)
Jul 19, 2023 1.840 1.890 1.740 1.800 29,050 -0.06(-3.01%)
Jul 18, 2023 1.600 1.960 1.600 1.856 28,465 +0.21(+12.47%)
Jul 17, 2023 1.710 1.820 1.600 1.650 32,490 -0.11(-6.25%)
Jul 14, 2023 1.610 1.765 1.510 1.760 22,812 +0.14(+8.64%)
Jul 13, 2023 1.770 1.859 1.520 1.620 38,368 -0.15(-8.47%)
Jul 12, 2023 1.790 2.040 1.760 1.770 63,274 -0.05(-2.75%)
Jul 11, 2023 1.730 1.988 1.730 1.820 116,184 +0.15(+8.98%)
Jul 10, 2023 1.750 1.750 1.630 1.670 47,383 +0.13(+8.44%)
Jul 07, 2023 1.540 1.870 1.510 1.540 43,743 +0.04(+2.67%)
Jul 06, 2023 1.540 1.590 1.420 1.500 22,650 -0.06(-3.85%)
Jul 05, 2023 1.440 1.560 1.440 1.560 12,611 +0.06(+4.14%)
Jul 03, 2023 1.410 1.540 1.410 1.498 11,951 +0.10(+7.00%)
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 +0.02(+0.81%)
Jun 14, 2023 2.540 2.700 2.050 2.182 71,967 -0.18(-7.53%)
Jun 13, 2023 2.680 2.700 2.250 2.360 65,916 -0.22(-8.53%)
Jun 12, 2023 2.650 2.750 2.530 2.580 8,664 -0.02(-0.77%)
Jun 09, 2023 2.530 2.880 2.530 2.600 7,744 -0.02(-0.76%)
Jun 08, 2023 2.730 2.870 2.530 2.620 5,877 -0.18(-6.43%)
Jun 07, 2023 2.950 2.980 2.500 2.800 11,895 +0.01(+0.36%)
Jun 06, 2023 2.780 2.850 2.500 2.790 20,509 +0.06(+2.39%)
Jun 05, 2023 2.960 2.990 2.670 2.725 22,067 -0.25(-8.56%)
Jun 02, 2023 3.100 3.100 2.980 2.980 7,283 +0.02(+0.51%)
Jun 01, 2023 2.810 3.090 2.750 2.965 27,372 +0.13(+4.64%)
May 31, 2023 2.750 2.875 2.705 2.833 9,298 +0.02(+0.83%)
May 30, 2023 3.060 3.070 2.500 2.810 26,528 -0.27(-8.77%)
May 26, 2023 2.600 3.500 2.600 3.080 52,856 +0.48(+18.46%)
May 25, 2023 2.530 2.815 2.428 2.600 19,693 +0.15(+6.12%)
May 24, 2023 2.500 2.572 2.260 2.450 16,250 -0.05(-2.00%)
May 23, 2023 2.520 2.575 2.310 2.500 3,345 +0.00(+0.00%)
May 22, 2023 2.360 2.600 2.360 2.500 12,988 +0.14(+6.10%)
May 19, 2023 2.330 2.356 2.320 2.356 4,974 -0.01(-0.58%)
May 18, 2023 2.510 2.530 2.260 2.370 3,990 +0.03(+1.22%)
May 17, 2023 2.280 2.380 2.280 2.341 2,490 +0.04(+1.80%)
May 16, 2023 2.575 2.580 2.300 2.300 1,310 -0.09(-3.88%)
May 15, 2023 2.490 2.570 2.393 2.393 1,638 -0.12(-4.67%)
May 12, 2023 2.440 2.585 2.330 2.510 4,916 +0.01(+0.40%)
May 11, 2023 2.350 2.500 2.350 2.500 9,361 +0.20(+8.70%)
May 10, 2023 2.350 2.449 2.300 2.300 2,921 -0.01(-0.43%)
May 09, 2023 2.280 2.500 2.260 2.310 5,621 -0.30(-11.49%)
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%)
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.