Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

0.6712 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 4.610 4.760 4.522 4.700 149,140 +0.06(+1.29%)
Dec 31, 2021 4.490 4.840 4.430 4.640 181,901 +0.07(+1.53%)
Dec 30, 2021 4.080 4.700 4.022 4.570 331,387 +0.40(+9.59%)
Dec 29, 2021 4.360 4.400 4.099 4.170 316,796 -0.23(-5.23%)
Dec 28, 2021 4.700 4.704 4.400 4.400 343,311 -0.32(-6.78%)
Dec 27, 2021 4.730 4.940 4.660 4.720 331,274 -0.23(-4.65%)
Dec 23, 2021 4.800 5.040 4.780 4.950 420,179 +0.06(+1.23%)
Dec 22, 2021 4.940 5.050 4.801 4.890 330,136 +0.27(+5.84%)
Dec 21, 2021 4.540 4.750 4.540 4.620 296,793 +0.09(+1.99%)
Dec 20, 2021 4.780 4.930 4.530 4.530 230,605 -0.41(-8.30%)
Dec 17, 2021 4.780 5.060 4.720 4.940 256,982 +0.11(+2.28%)
Dec 16, 2021 4.790 5.060 4.770 4.830 320,796 -0.02(-0.41%)
Dec 15, 2021 4.770 5.080 4.750 4.850 355,689 -0.35(-6.73%)
Dec 14, 2021 4.830 5.320 4.830 5.200 365,588 +0.32(+6.56%)
Dec 13, 2021 5.200 5.520 4.860 4.880 439,266 -0.64(-11.59%)
Dec 10, 2021 5.123 5.590 5.123 5.520 182,302 +0.08(+1.47%)
Dec 09, 2021 5.230 5.620 5.010 5.440 194,903 -0.10(-1.81%)
Dec 08, 2021 5.440 5.730 5.370 5.540 341,894 +0.06(+1.09%)
Dec 07, 2021 5.400 5.640 5.370 5.480 428,661 +0.21(+3.98%)
Dec 06, 2021 5.010 5.300 4.735 5.270 320,786 +0.22(+4.36%)
Dec 03, 2021 5.870 5.870 4.910 5.050 655,376 -0.79(-13.53%)
Dec 02, 2021 6.260 6.390 5.770 5.840 385,165 -0.36(-5.81%)
Dec 01, 2021 6.690 6.820 6.200 6.200 301,255 -0.43(-6.49%)
Nov 30, 2021 6.350 7.102 6.270 6.630 672,825 +0.13(+2.00%)
Nov 29, 2021 6.410 6.650 6.282 6.500 320,390 +0.00(+0.00%)
Nov 26, 2021 6.540 6.670 6.380 6.500 211,674 -0.21(-3.13%)
Nov 24, 2021 6.560 6.730 6.500 6.710 200,472 -0.02(-0.30%)
Nov 23, 2021 6.850 6.995 6.620 6.730 361,200 -0.21(-3.03%)
Nov 22, 2021 6.990 7.030 6.750 6.940 249,336 -0.03(-0.43%)
Nov 19, 2021 6.870 7.033 6.830 6.970 191,781 +0.03(+0.43%)
Nov 18, 2021 7.000 6.950 6.860 6.940 339,610 -0.08(-1.14%)
Nov 17, 2021 7.000 7.250 6.820 7.020 268,004 -0.20(-2.77%)
Nov 16, 2021 7.280 7.280 7.120 7.220 325,175 -0.12(-1.63%)
Nov 15, 2021 7.080 7.440 7.000 7.340 290,438 +0.11(+1.52%)
Nov 12, 2021 7.120 7.310 7.110 7.230 324,349 -0.01(-0.14%)
Nov 11, 2021 6.800 7.320 6.750 7.240 355,392 +0.33(+4.78%)
Nov 10, 2021 6.770 6.910 250,721 +0.03(+0.44%)
Nov 09, 2021 6.790 7.045 6.720 6.880 159,155 -0.02(-0.29%)
Nov 08, 2021 6.900 7.050 6.820 6.900 240,910 +0.02(+0.29%)
Nov 05, 2021 6.900 6.970 6.790 6.880 257,962 -0.02(-0.29%)
Nov 04, 2021 6.940 6.970 6.820 6.900 272,491 -0.04(-0.58%)
Nov 03, 2021 7.160 7.160 6.870 6.940 471,646 -0.22(-3.07%)
Nov 02, 2021 7.100 7.630 7.020 7.160 1,044,383 +0.08(+1.13%)
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.