Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.950 +0.010 (+0.25%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.825 7.378 5.610 5.610 217,335 -1.09(-16.27%)
May 27, 2022 6.166 7.400 6.166 6.700 57,731 -0.55(-7.54%)
May 26, 2022 6.700 7.400 6.650 7.246 38,414 +0.64(+9.61%)
May 25, 2022 6.200 6.799 5.914 6.611 54,942 +0.61(+10.18%)
May 24, 2022 6.898 6.898 5.964 6.000 62,520 -1.07(-15.10%)
May 23, 2022 7.200 7.399 7.000 7.067 19,761 -0.15(-2.12%)
May 20, 2022 7.900 8.000 7.100 7.220 30,504 -0.83(-10.37%)
May 19, 2022 8.500 8.500 7.870 8.055 22,007 -0.59(-6.86%)
May 18, 2022 8.299 8.980 8.051 8.648 45,892 +0.15(+1.73%)
May 17, 2022 8.000 8.679 7.900 8.501 39,086 +0.63(+7.95%)
May 16, 2022 7.400 7.945 7.102 7.875 86,773 +0.54(+7.44%)
May 13, 2022 6.700 7.790 6.700 7.330 50,469 +1.04(+16.53%)
May 12, 2022 7.800 8.099 6.014 6.290 99,936 -1.89(-23.10%)
May 11, 2022 7.895 8.460 7.895 8.179 21,473 +0.21(+2.67%)
May 10, 2022 8.030 8.400 7.869 7.966 33,323 -0.03(-0.41%)
May 09, 2022 8.980 9.100 7.800 7.999 41,812 -0.72(-8.30%)
May 06, 2022 8.896 9.740 8.510 8.723 29,540 -0.18(-1.99%)
May 05, 2022 9.500 10.10 8.810 8.900 47,515 -0.76(-7.84%)
May 04, 2022 9.600 10.30 8.810 9.657 39,928 +0.29(+3.14%)
May 03, 2022 9.500 9.650 9.200 9.363 20,041 -0.12(-1.29%)
May 02, 2022 10.50 10.50 9.200 9.485 55,603 -0.82(-7.91%)
Apr 29, 2022 9.700 10.90 9.449 10.30 37,086 +1.01(+10.84%)
Apr 28, 2022 9.300 9.770 8.810 9.293 24,993 +0.16(+1.81%)
Apr 27, 2022 9.600 10.10 8.816 9.128 35,312 -0.33(-3.49%)
Apr 26, 2022 9.300 10.20 8.300 9.458 61,480 +0.06(+0.62%)
Apr 25, 2022 8.100 9.574 8.032 9.400 59,218 +0.69(+7.93%)
Apr 22, 2022 8.100 9.886 8.020 8.709 190,328 +0.73(+9.20%)
Apr 21, 2022 10.20 10.21 7.700 7.975 150,563 -2.12(-21.04%)
Apr 20, 2022 10.60 10.79 10.00 10.10 46,782 -0.25(-2.42%)
Apr 19, 2022 10.60 10.90 10.30 10.35 38,361 -0.05(-0.48%)
Apr 18, 2022 10.90 11.10 10.30 10.40 44,992 -0.30(-2.80%)
Apr 14, 2022 11.20 11.30 10.60 10.70 33,714 -0.40(-3.60%)
Apr 13, 2022 10.80 11.40 10.80 11.10 29,845 +0.30(+2.78%)
Apr 12, 2022 11.50 12.18 10.70 10.80 33,655 -0.80(-6.90%)
Apr 11, 2022 10.50 12.00 10.10 11.60 74,659 +1.00(+9.43%)
Apr 08, 2022 10.90 11.40 10.50 10.60 95,517 -0.30(-2.75%)
Apr 07, 2022 11.00 11.38 10.80 10.90 89,708 -0.10(-0.91%)
Apr 06, 2022 12.30 12.50 10.80 11.00 174,322 -1.30(-10.57%)
Apr 05, 2022 14.10 14.30 12.20 12.30 136,009 -1.80(-12.77%)
Apr 04, 2022 13.50 14.30 13.00 14.10 89,489 +0.60(+4.44%)
Apr 01, 2022 12.10 13.80 11.90 13.50 132,085 +1.70(+14.41%)
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%)
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.