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 (%)
May 08, 2023 2.580 2.610 2.490 2.610 1,327 +0.23(+9.89%)
May 05, 2023 2.470 2.740 2.350 2.375 19,712 -0.08(-3.06%)
May 04, 2023 2.600 2.600 2.321 2.450 20,433 +0.05(+2.08%)
May 03, 2023 2.620 2.650 2.280 2.400 14,815 -0.10(-4.00%)
May 02, 2023 2.780 2.780 2.300 2.500 7,934 -0.28(-10.07%)
May 01, 2023 3.170 3.170 2.613 2.780 87,773 -0.29(-9.45%)
Apr 28, 2023 3.170 3.180 2.620 3.070 12,588 +0.12(+4.07%)
Apr 27, 2023 2.700 3.200 2.500 2.950 87,749 +0.27(+10.07%)
Apr 26, 2023 2.900 2.900 2.520 2.680 50,724 +0.02(+0.75%)
Apr 25, 2023 2.900 3.050 2.500 2.660 17,607 -0.28(-9.52%)
Apr 24, 2023 2.940 3.105 2.895 2.940 3,068 -0.06(-2.00%)
Apr 21, 2023 3.040 3.050 3.000 3.000 2,071 +0.10(+3.45%)
Apr 20, 2023 3.100 3.270 2.890 2.900 13,019 -0.28(-8.81%)
Apr 19, 2023 3.140 3.349 2.920 3.180 8,258 +0.04(+1.27%)
Apr 18, 2023 3.200 3.200 3.000 3.140 18,806 -0.11(-3.38%)
Apr 17, 2023 3.290 3.290 3.220 3.250 4,991 -0.09(-2.69%)
Apr 14, 2023 3.380 3.380 3.340 3.340 1,212 -0.03(-0.89%)
Apr 13, 2023 3.120 3.380 3.120 3.370 3,958 +0.06(+1.81%)
Apr 12, 2023 3.400 3.400 3.240 3.310 10,926 +0.14(+4.37%)
Apr 11, 2023 3.340 3.440 3.171 3.171 2,843 +0.01(+0.43%)
Apr 10, 2023 3.210 3.430 3.120 3.158 3,551 -0.09(-2.84%)
Apr 06, 2023 3.180 3.270 3.120 3.250 3,419 +0.00(+0.00%)
Apr 05, 2023 3.200 3.360 3.200 3.250 2,189 +0.03(+0.93%)
Apr 04, 2023 3.470 3.470 3.170 3.220 26,223 -0.25(-7.20%)
Apr 03, 2023 3.540 3.540 3.310 3.470 2,417 -0.16(-4.37%)
Mar 31, 2023 3.700 3.700 3.400 3.629 8,110 +0.12(+3.38%)
Mar 30, 2023 3.400 3.730 3.335 3.510 13,094 +0.16(+4.78%)
Mar 29, 2023 3.310 3.710 3.130 3.350 31,654 +0.05(+1.52%)
Mar 28, 2023 3.240 3.490 3.200 3.300 17,464 +0.01(+0.30%)
Mar 27, 2023 3.200 3.580 3.050 3.290 16,496 -0.01(-0.30%)
Mar 24, 2023 3.260 3.350 3.200 3.300 8,570 -0.01(-0.30%)
Mar 23, 2023 3.150 3.390 3.150 3.310 23,295 +0.11(+3.44%)
Mar 22, 2023 3.220 3.370 2.950 3.200 89,041 -0.02(-0.62%)
Mar 21, 2023 3.340 3.510 3.170 3.220 17,640 -0.12(-3.59%)
Mar 20, 2023 3.170 3.350 3.130 3.340 4,411 +0.17(+5.36%)
Mar 17, 2023 3.160 3.460 3.150 3.170 3,294 -0.18(-5.23%)
Mar 16, 2023 3.050 3.560 3.050 3.345 12,574 +0.10(+2.92%)
Mar 15, 2023 3.290 3.290 3.100 3.250 856 -0.07(-2.11%)
Mar 14, 2023 3.190 3.320 3.190 3.320 650 +0.00(+0.00%)
Mar 13, 2023 3.120 3.410 3.110 3.320 7,169 +0.20(+6.41%)
Mar 10, 2023 3.250 3.300 3.120 3.120 4,313 -0.13(-4.00%)
Mar 09, 2023 3.270 3.480 3.240 3.250 13,963 -0.13(-3.85%)
Mar 08, 2023 3.440 3.468 3.380 3.380 6,521 -0.04(-1.17%)
Mar 07, 2023 3.520 3.640 3.420 3.420 6,248 -0.03(-0.87%)
Mar 06, 2023 3.590 3.700 3.360 3.450 24,204 -0.22(-5.99%)
Mar 03, 2023 3.850 3.860 3.290 3.670 62,290 +0.00(+0.00%)
Mar 02, 2023 3.790 3.860 3.200 3.670 40,494 +0.07(+1.94%)
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.