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 (%)
Nov 30, 2020 72.50 73.20 68.10 71.90 213,636 -0.50(-0.69%)
Nov 27, 2020 73.00 74.40 72.30 72.40 82,380 +0.00(+0.00%)
Nov 25, 2020 67.70 73.40 67.70 72.40 101,910 +5.70(+8.55%)
Nov 24, 2020 76.90 78.50 66.10 66.70 124,120 -8.30(-11.07%)
Nov 23, 2020 76.10 77.50 74.00 75.00 89,642 -0.60(-0.79%)
Nov 20, 2020 75.00 76.40 74.80 75.60 53,110 +0.80(+1.07%)
Nov 19, 2020 74.50 75.50 74.20 74.80 35,726 +0.70(+0.94%)
Nov 18, 2020 74.20 75.40 73.90 74.10 40,955 -0.10(-0.13%)
Nov 17, 2020 72.60 75.10 72.00 74.20 60,570 +1.10(+1.50%)
Nov 16, 2020 74.40 76.10 72.80 73.10 72,283 -1.10(-1.48%)
Nov 13, 2020 75.30 76.10 72.70 74.20 70,070 -0.20(-0.27%)
Nov 12, 2020 74.60 78.10 73.56 74.40 73,044 +0.60(+0.81%)
Nov 11, 2020 71.00 74.20 71.00 73.80 100,115 +2.90(+4.09%)
Nov 10, 2020 75.40 76.00 70.80 70.90 55,868 -4.60(-6.09%)
Nov 09, 2020 79.00 79.50 74.55 75.50 138,452 -2.70(-3.45%)
Nov 06, 2020 76.20 78.50 74.60 78.20 78,750 +1.90(+2.49%)
Nov 05, 2020 80.20 80.20 75.50 76.30 107,721 -2.60(-3.30%)
Nov 04, 2020 77.30 78.90 76.10 78.90 51,470 +2.10(+2.73%)
Nov 03, 2020 76.10 77.50 75.20 76.80 54,447 +0.80(+1.05%)
Nov 02, 2020 80.80 80.80 75.35 76.00 50,412 -3.70(-4.64%)
Oct 30, 2020 81.30 82.00 78.60 79.70 64,590 -2.40(-2.92%)
Oct 29, 2020 85.50 85.50 80.70 82.10 61,579 -1.50(-1.79%)
Oct 28, 2020 84.00 84.40 81.70 83.60 76,730 -0.60(-0.71%)
Oct 27, 2020 83.70 84.40 83.00 84.20 61,524 +0.10(+0.12%)
Oct 26, 2020 84.40 85.00 82.90 84.10 58,498 -1.00(-1.18%)
Oct 23, 2020 85.00 85.20 83.50 85.10 34,730 +0.00(+0.00%)
Oct 22, 2020 85.30 85.80 84.00 85.10 70,652 -0.10(-0.12%)
Oct 21, 2020 84.40 86.50 83.70 85.20 65,421 +0.50(+0.59%)
Oct 20, 2020 82.80 84.90 82.36 84.70 49,468 +2.60(+3.17%)
Oct 19, 2020 83.90 84.70 81.50 82.10 55,507 -0.70(-0.85%)
Oct 16, 2020 80.10 84.70 79.10 82.80 94,800 +3.70(+4.68%)
Oct 15, 2020 76.10 80.20 75.50 79.10 89,406 +0.45(+0.57%)
Oct 14, 2020 77.40 79.80 77.00 78.65 50,703 +2.35(+3.08%)
Oct 13, 2020 77.00 78.00 74.90 76.30 119,517 -0.30(-0.39%)
Oct 12, 2020 75.50 77.10 74.20 76.60 86,807 +0.70(+0.92%)
Oct 09, 2020 73.30 76.70 72.75 75.90 151,780 +3.10(+4.26%)
Oct 08, 2020 72.80 73.10 71.57 72.80 53,552 +0.70(+0.97%)
Oct 07, 2020 72.30 74.20 71.50 72.10 73,172 +0.90(+1.26%)
Oct 06, 2020 69.80 72.00 68.40 71.20 79,650 +3.30(+4.86%)
Oct 05, 2020 69.20 69.40 66.50 67.90 51,007 -1.20(-1.74%)
Oct 02, 2020 66.60 70.30 66.10 69.10 91,750 +0.20(+0.29%)
Oct 01, 2020 66.80 69.50 65.20 68.90 80,838 +2.20(+3.30%)
Sep 30, 2020 67.70 68.85 65.90 66.70 82,421 -0.70(-1.04%)
Sep 29, 2020 65.80 68.90 65.30 67.40 106,476 +1.40(+2.12%)
Sep 28, 2020 65.70 67.00 65.20 66.00 98,552 +0.90(+1.38%)
Sep 25, 2020 65.00 65.40 61.00 65.10 167,970 +0.80(+1.24%)
Sep 24, 2020 71.50 72.00 63.90 64.30 186,850 -8.50(-11.68%)
Sep 23, 2020 74.90 75.50 71.90 72.80 70,541 -2.60(-3.45%)
Sep 22, 2020 75.20 76.60 73.85 75.40 61,192 +0.80(+1.07%)
Sep 21, 2020 77.80 78.60 73.40 74.60 76,050 -4.00(-5.09%)
Sep 18, 2020 78.10 79.59 77.50 78.60 104,790 +1.20(+1.55%)
Sep 17, 2020 77.50 78.20 76.10 77.40 135,770 -1.00(-1.28%)
Sep 16, 2020 81.30 81.30 78.00 78.40 59,096 -2.30(-2.85%)
Sep 15, 2020 79.40 81.00 77.50 80.70 108,076 +1.80(+2.28%)
Sep 14, 2020 78.40 80.60 76.90 78.90 107,753 +1.30(+1.68%)
Sep 11, 2020 78.00 79.50 75.60 77.60 225,130 +0.10(+0.13%)
Sep 10, 2020 81.80 82.20 77.00 77.50 194,294 -2.70(-3.37%)
Sep 09, 2020 77.90 80.90 75.75 80.20 268,961 +4.20(+5.53%)
Sep 08, 2020 78.60 78.60 71.40 76.00 247,402 -2.80(-3.55%)
Sep 04, 2020 81.00 82.00 75.00 78.80 161,040 -3.70(-4.48%)
Sep 03, 2020 94.40 94.50 78.80 82.50 444,360 -5.30(-6.04%)
Sep 02, 2020 98.50 98.90 83.00 87.80 350,546 -12.50(-12.46%)
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.