Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

1.240 -1.290 (-50.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.810 3.840 3.810 3.810 2,172 +0.00(+0.00%)
Jan 30, 2024 3.770 3.810 3.770 3.810 6,271 +0.01(+0.26%)
Jan 29, 2024 3.840 3.840 3.780 3.800 23,063 -0.04(-1.04%)
Jan 26, 2024 3.800 3.880 3.700 3.840 18,320 +0.03(+0.78%)
Jan 25, 2024 3.810 3.810 3.810 3.810 728 +0.00(+0.00%)
Jan 24, 2024 3.880 3.900 3.771 3.810 15,979 -0.09(-2.31%)
Jan 23, 2024 3.870 3.930 3.827 3.900 15,389 +0.08(+2.09%)
Jan 22, 2024 3.810 3.890 3.810 3.820 7,114 +0.00(+0.00%)
Jan 19, 2024 3.810 3.900 3.810 3.820 4,524 +0.00(+0.00%)
Jan 18, 2024 3.810 3.830 3.810 3.820 2,954 +0.00(+0.00%)
Jan 17, 2024 3.810 3.821 3.770 3.820 11,368 -0.03(-0.78%)
Jan 16, 2024 3.820 3.850 3.790 3.850 11,469 +0.03(+0.79%)
Jan 12, 2024 3.780 3.880 3.780 3.820 9,559 +0.01(+0.26%)
Jan 11, 2024 3.830 3.840 3.780 3.810 18,789 -0.01(-0.26%)
Jan 10, 2024 3.840 3.850 3.790 3.820 20,860 -0.02(-0.52%)
Jan 09, 2024 4.010 4.010 3.840 3.840 12,140 -0.05(-1.29%)
Jan 08, 2024 3.800 3.925 3.800 3.890 49,825 -0.01(-0.26%)
Jan 05, 2024 3.890 3.960 3.800 3.900 6,653 +0.02(+0.52%)
Jan 04, 2024 3.860 3.900 3.850 3.880 10,248 +0.03(+0.78%)
Jan 03, 2024 3.790 3.860 3.790 3.850 12,791 +0.02(+0.52%)
Jan 02, 2024 3.820 3.850 3.790 3.830 8,826 +0.00(+0.00%)
Dec 29, 2023 3.850 3.860 3.830 3.830 9,082 -0.02(-0.52%)
Dec 28, 2023 3.840 3.910 3.830 3.850 15,871 -0.04(-1.03%)
Dec 27, 2023 3.820 3.900 3.790 3.890 22,019 +0.07(+1.83%)
Dec 26, 2023 3.820 3.830 3.810 3.820 51,701 +0.01(+0.26%)
Dec 22, 2023 3.800 3.820 3.760 3.810 59,897 +0.01(+0.26%)
Dec 21, 2023 3.810 3.820 3.790 3.800 27,398 -0.01(-0.26%)
Dec 20, 2023 3.790 3.830 3.770 3.810 78,347 +0.04(+1.06%)
Dec 19, 2023 3.740 3.805 3.740 3.770 10,647 +0.05(+1.34%)
Dec 18, 2023 3.750 3.755 3.720 3.720 9,878 -0.02(-0.66%)
Dec 15, 2023 3.720 3.750 3.690 3.745 47,739 -0.01(-0.14%)
Dec 14, 2023 3.800 3.795 3.710 3.750 14,663 -0.04(-1.06%)
Dec 13, 2023 3.740 3.800 3.710 3.790 39,984 +0.02(+0.53%)
Dec 12, 2023 3.700 3.770 3.700 3.770 44,773 +0.07(+1.89%)
Dec 11, 2023 3.700 3.730 3.700 3.700 35,694 +0.00(+0.00%)
Dec 08, 2023 3.710 3.730 3.700 3.700 14,125 -0.03(-0.80%)
Dec 07, 2023 3.720 3.730 3.690 3.730 37,899 +0.00(+0.00%)
Dec 06, 2023 3.700 3.740 3.700 3.730 10,052 +0.02(+0.54%)
Dec 05, 2023 3.720 3.743 3.700 3.710 56,533 -0.05(-1.24%)
Dec 04, 2023 3.740 3.780 3.730 3.756 10,139 -0.03(-0.89%)
Dec 01, 2023 3.730 3.800 3.710 3.790 62,272 +0.03(+0.91%)
Nov 30, 2023 3.750 3.760 3.690 3.756 134,877 +0.01(+0.15%)
Nov 29, 2023 3.820 3.820 3.700 3.750 111,788 -0.06(-1.57%)
Nov 28, 2023 3.780 3.820 3.750 3.810 232,266 +0.02(+0.53%)
Nov 27, 2023 3.820 3.820 3.730 3.790 358,794 -0.03(-0.79%)
Nov 24, 2023 3.800 3.820 3.683 3.820 860,520 +0.82(+27.33%)
Nov 22, 2023 3.040 3.159 2.980 3.000 15,337 -0.04(-1.32%)
Nov 21, 2023 3.400 3.400 3.010 3.040 40,310 -0.36(-10.59%)
Nov 20, 2023 2.640 3.400 2.640 3.400 70,766 +0.70(+25.93%)
Nov 17, 2023 2.680 2.700 2.580 2.700 12,954 +0.16(+6.30%)
Nov 16, 2023 2.490 2.710 2.490 2.540 75,305 -0.06(-2.31%)
Nov 15, 2023 2.540 2.650 2.500 2.600 13,136 +0.06(+2.36%)
Nov 14, 2023 2.390 2.550 2.392 2.540 5,886 +0.01(+0.40%)
Nov 13, 2023 2.480 2.550 2.410 2.530 7,847 +0.05(+2.02%)
Nov 10, 2023 2.540 2.570 2.300 2.480 9,553 -0.01(-0.40%)
Nov 09, 2023 2.900 2.935 2.220 2.490 64,884 -0.45(-15.31%)
Nov 08, 2023 2.570 2.980 2.570 2.940 98,657 +0.31(+11.79%)
Nov 07, 2023 2.440 2.655 2.440 2.630 86,450 +0.18(+7.22%)
Nov 06, 2023 2.250 2.490 2.250 2.453 91,163 +0.16(+7.12%)
Nov 03, 2023 2.060 2.290 1.890 2.290 40,520 +0.33(+16.84%)
Nov 02, 2023 1.881 1.980 1.881 1.960 2,177 +0.12(+6.52%)
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.