Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.950 +0.010 (+0.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.399 2.399 2.210 2.329 8,160 -0.01(-0.26%)
Oct 28, 2022 2.153 2.499 2.114 2.335 16,117 +0.06(+2.82%)
Oct 27, 2022 2.500 2.698 2.126 2.271 17,182 -0.23(-9.20%)
Oct 26, 2022 2.526 2.899 2.500 2.501 16,450 -0.05(-2.00%)
Oct 25, 2022 2.420 2.591 2.420 2.552 10,733 +0.09(+3.66%)
Oct 24, 2022 2.659 2.699 2.420 2.462 13,908 -0.24(-8.81%)
Oct 21, 2022 2.800 2.802 2.500 2.700 23,746 -0.22(-7.69%)
Oct 20, 2022 2.942 3.199 2.706 2.925 15,571 -0.11(-3.75%)
Oct 19, 2022 3.172 3.172 2.801 3.039 23,369 -0.07(-2.31%)
Oct 18, 2022 3.300 3.300 2.813 3.111 23,632 +0.00(+0.03%)
Oct 17, 2022 3.206 3.400 3.050 3.110 16,592 +0.13(+4.54%)
Oct 14, 2022 3.025 3.203 2.949 2.975 3,871 -0.05(-1.65%)
Oct 13, 2022 3.230 3.275 3.003 3.025 4,351 +0.00(+0.00%)
Oct 12, 2022 3.100 3.299 3.000 3.025 8,243 -0.08(-2.42%)
Oct 11, 2022 3.200 3.600 3.100 3.100 49,003 -0.40(-11.43%)
Oct 10, 2022 3.300 3.800 3.002 3.500 40,177 +0.08(+2.49%)
Oct 07, 2022 3.550 3.682 3.330 3.415 10,017 -0.13(-3.80%)
Oct 06, 2022 3.582 3.796 3.400 3.550 15,697 -0.15(-4.03%)
Oct 05, 2022 3.800 3.809 3.400 3.699 6,796 +0.05(+1.31%)
Oct 04, 2022 3.700 3.779 3.307 3.651 13,978 +0.09(+2.41%)
Oct 03, 2022 3.500 3.692 3.235 3.565 1,059 +0.06(+1.86%)
Sep 30, 2022 3.531 3.695 3.211 3.500 8,003 +0.19(+5.68%)
Sep 29, 2022 3.500 3.600 3.300 3.312 11,751 -0.14(-4.11%)
Sep 28, 2022 3.532 3.635 3.102 3.454 18,950 +0.20(+6.18%)
Sep 27, 2022 3.140 3.370 3.002 3.253 16,086 -0.03(-0.82%)
Sep 26, 2022 2.925 3.390 2.925 3.280 27,576 +0.23(+7.54%)
Sep 23, 2022 3.227 3.510 2.900 3.050 59,815 -0.20(-6.10%)
Sep 22, 2022 3.300 3.729 3.200 3.248 8,544 -0.14(-4.19%)
Sep 21, 2022 3.500 3.678 3.325 3.390 23,242 -0.22(-6.12%)
Sep 20, 2022 3.580 3.907 3.500 3.611 13,373 +0.00(+0.11%)
Sep 19, 2022 4.099 4.099 3.500 3.607 16,088 +0.09(+2.47%)
Sep 16, 2022 3.811 3.908 3.520 3.520 19,979 -0.39(-10.00%)
Sep 15, 2022 3.800 4.100 3.800 3.911 16,015 +0.11(+2.89%)
Sep 14, 2022 3.800 4.190 3.800 3.801 21,847 -0.30(-7.29%)
Sep 13, 2022 4.018 4.216 3.833 4.100 10,035 -0.20(-4.65%)
Sep 12, 2022 4.180 4.470 4.000 4.300 13,718 +0.25(+6.30%)
Sep 09, 2022 3.889 4.115 3.823 4.045 26,509 +0.05(+1.15%)
Sep 08, 2022 4.000 4.150 3.721 3.999 6,266 +0.00(+0.03%)
Sep 07, 2022 3.800 4.179 3.800 3.998 5,833 -0.18(-4.35%)
Sep 06, 2022 4.180 4.180 3.800 4.180 28,312 +0.07(+1.83%)
Sep 02, 2022 4.030 4.328 4.030 4.105 15,483 +0.19(+4.83%)
Sep 01, 2022 4.070 4.248 3.901 3.916 17,815 -0.20(-4.77%)
Aug 31, 2022 4.251 4.488 4.001 4.112 23,184 -0.14(-3.25%)
Aug 30, 2022 4.500 4.535 4.000 4.250 34,361 -0.28(-6.26%)
Aug 29, 2022 4.688 4.999 4.400 4.534 22,372 -0.17(-3.53%)
Aug 26, 2022 5.000 5.100 4.300 4.700 42,572 +0.03(+0.56%)
Aug 25, 2022 4.500 4.900 4.250 4.674 325,099 +0.06(+1.34%)
Aug 24, 2022 5.000 5.251 4.611 4.612 67,011 -0.34(-6.83%)
Aug 23, 2022 5.246 5.596 4.600 4.950 31,054 -0.30(-5.64%)
Aug 22, 2022 5.998 5.998 5.127 5.246 16,531 -0.55(-9.55%)
Aug 19, 2022 5.900 6.370 5.800 5.800 4,094 -0.13(-2.14%)
Aug 18, 2022 6.400 6.400 5.800 5.927 14,027 -0.13(-2.19%)
Aug 17, 2022 6.000 6.299 6.000 6.060 6,390 -0.10(-1.69%)
Aug 16, 2022 6.427 6.500 6.020 6.164 37,954 -0.26(-4.09%)
Aug 15, 2022 6.900 6.900 6.300 6.427 9,552 -0.53(-7.62%)
Aug 12, 2022 6.650 7.000 6.210 6.957 44,486 +0.06(+0.83%)
Aug 11, 2022 7.100 7.070 6.600 6.900 11,292 +0.20(+2.97%)
Aug 10, 2022 6.600 6.790 6.500 6.701 5,878 +0.17(+2.68%)
Aug 09, 2022 6.999 6.999 6.200 6.526 17,965 -0.26(-3.87%)
Aug 08, 2022 6.300 7.070 6.100 6.789 66,121 +0.66(+10.70%)
Aug 05, 2022 5.600 6.133 5.500 6.133 69,153 +0.53(+9.52%)
Aug 04, 2022 5.000 5.770 5.000 5.600 21,294 +0.50(+9.80%)
Aug 03, 2022 5.000 5.150 5.000 5.100 14,920 +0.09(+1.86%)
Aug 02, 2022 5.100 5.152 5.000 5.007 13,310 -0.09(-1.82%)
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.