Indicators

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

1.240 -0.020 (-1.59%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.20	32.50	31.20	32.40	4,500	+0.10(+0.31%)
Nov 27, 2019	32.00	32.80	31.47	32.30	13,510	+0.10(+0.31%)
Nov 26, 2019	31.80	33.50	31.80	32.20	8,781	+0.40(+1.26%)
Nov 25, 2019	33.50	33.50	31.60	31.80	13,113	-1.40(-4.22%)
Nov 22, 2019	32.00	33.40	31.90	33.20	5,500	+1.00(+3.11%)
Nov 21, 2019	32.50	32.50	31.00	32.20	7,612	-0.60(-1.83%)
Nov 20, 2019	32.20	33.00	32.00	32.80	8,315	+0.30(+0.92%)
Nov 19, 2019	32.90	33.50	32.10	32.50	8,478	-0.50(-1.52%)
Nov 18, 2019	32.60	33.50	31.70	33.00	14,282	+0.40(+1.23%)
Nov 15, 2019	31.90	33.00	31.90	32.60	12,530	+0.40(+1.24%)
Nov 14, 2019	35.00	35.20	31.70	32.20	15,572	-3.00(-8.52%)
Nov 13, 2019	34.00	36.10	34.00	35.20	14,625	+0.80(+2.33%)
Nov 12, 2019	32.00	34.70	32.00	34.40	12,020	+2.20(+6.83%)
Nov 11, 2019	31.50	32.60	31.50	32.20	7,615	+0.60(+1.90%)
Nov 08, 2019	30.80	32.00	30.75	31.60	8,830	+0.90(+2.93%)
Nov 07, 2019	30.80	31.30	30.60	30.70	8,437	-0.30(-0.97%)
Nov 06, 2019	31.10	31.60	30.60	31.00	8,479	-0.30(-0.96%)
Nov 05, 2019	30.80	31.60	30.80	31.30	4,175	+0.40(+1.29%)
Nov 04, 2019	31.00	31.20	30.80	30.90	4,522	-0.20(-0.64%)

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.