Indicators

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

1.240 -0.020 (-1.59%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	48.30	51.80	48.00	51.80	36,300	+3.90(+8.14%)
Feb 27, 2020	47.00	48.80	46.00	47.90	25,722	+1.30(+2.79%)
Feb 26, 2020	44.70	47.90	44.00	46.60	21,713	+1.50(+3.33%)
Feb 25, 2020	47.00	47.00	44.80	45.10	16,334	+0.10(+0.22%)
Feb 24, 2020	42.90	45.00	41.50	45.00	13,385	+1.60(+3.69%)
Feb 21, 2020	46.50	46.50	42.20	43.40	19,480	-1.60(-3.56%)
Feb 20, 2020	42.60	46.00	42.20	45.00	40,684	+2.00(+4.65%)
Feb 19, 2020	38.90	43.00	37.60	43.00	66,239	+4.20(+10.82%)
Feb 18, 2020	36.80	39.05	36.30	38.80	27,010	+2.00(+5.43%)
Feb 14, 2020	36.60	37.40	35.80	36.80	14,110	+0.20(+0.55%)
Feb 13, 2020	37.60	37.60	35.50	36.60	15,129	-0.60(-1.61%)
Feb 12, 2020	37.60	38.50	37.00	37.20	6,749	-0.50(-1.33%)
Feb 11, 2020	37.60	39.00	37.16	37.70	11,793	-0.10(-0.26%)
Feb 10, 2020	38.00	38.70	35.40	37.80	15,617	-0.40(-1.05%)
Feb 07, 2020	35.10	38.50	34.75	38.20	24,540	+2.70(+7.61%)
Feb 06, 2020	34.80	36.60	34.80	35.50	8,766	+0.60(+1.72%)
Feb 05, 2020	36.60	38.00	34.60	34.90	31,030	-2.00(-5.42%)
Feb 04, 2020	38.90	41.10	36.90	36.90	48,850	-2.20(-5.63%)

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.