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 (%)
Sep 30, 2019	30.10	30.30	29.60	30.00	4,018	-0.30(-0.99%)
Sep 27, 2019	29.90	30.40	29.80	30.30	2,460	+0.20(+0.66%)
Sep 26, 2019	30.00	30.50	29.70	30.10	7,421	-0.10(-0.33%)
Sep 25, 2019	30.10	30.40	29.70	30.20	8,194	-0.20(-0.66%)
Sep 24, 2019	30.60	31.00	29.90	30.40	4,361	-0.40(-1.30%)
Sep 23, 2019	29.70	31.10	29.40	30.80	11,947	+0.80(+2.67%)
Sep 20, 2019	30.10	30.70	29.60	30.00	11,420	-0.30(-0.99%)
Sep 19, 2019	31.20	31.60	29.60	30.30	7,033	-1.20(-3.81%)
Sep 18, 2019	29.20	31.50	29.10	31.50	12,045	+2.10(+7.14%)
Sep 17, 2019	29.70	30.00	29.00	29.40	7,551	-0.60(-2.00%)
Sep 16, 2019	29.80	30.60	29.50	30.00	6,031	+0.00(+0.00%)
Sep 13, 2019	29.90	30.60	29.80	30.00	6,060	+0.00(+0.00%)
Sep 12, 2019	30.40	30.70	29.50	30.00	5,679	-0.60(-1.96%)
Sep 11, 2019	29.80	30.60	29.70	30.60	9,205	+0.60(+2.00%)
Sep 10, 2019	29.30	30.20	29.30	30.00	10,248	+0.10(+0.33%)
Sep 09, 2019	30.90	31.20	29.60	29.90	8,093	-1.20(-3.86%)
Sep 06, 2019	31.00	31.50	30.20	31.10	8,620	-0.50(-1.58%)
Sep 05, 2019	30.60	32.00	29.80	31.60	14,932	+0.80(+2.60%)
Sep 04, 2019	29.40	30.90	29.30	30.80	4,299	-0.40(-1.28%)

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.