Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

2.600 -0.020 (-0.76%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 2.530 2.880 2.530 2.600 7,744 -0.02(-0.76%)
Jun 08, 2023 2.730 2.870 2.530 2.620 5,877 -0.18(-6.43%)
Jun 07, 2023 2.950 2.980 2.500 2.800 11,895 +0.01(+0.36%)
Jun 06, 2023 2.780 2.850 2.500 2.790 20,509 +0.06(+2.39%)
Jun 05, 2023 2.960 2.990 2.670 2.725 22,067 -0.25(-8.56%)
Jun 02, 2023 3.100 3.100 2.980 2.980 7,283 +0.02(+0.51%)
Jun 01, 2023 2.810 3.090 2.750 2.965 27,372 +0.13(+4.64%)
May 31, 2023 2.750 2.875 2.705 2.833 9,298 +0.02(+0.83%)
May 30, 2023 3.060 3.070 2.500 2.810 26,528 -0.27(-8.77%)
May 26, 2023 2.600 3.500 2.600 3.080 52,856 +0.48(+18.46%)
May 25, 2023 2.530 2.815 2.428 2.600 19,693 +0.15(+6.12%)
May 24, 2023 2.500 2.572 2.260 2.450 16,250 -0.05(-2.00%)
May 23, 2023 2.520 2.575 2.310 2.500 3,345 +0.00(+0.00%)
May 22, 2023 2.360 2.600 2.360 2.500 12,988 +0.14(+6.10%)
May 19, 2023 2.330 2.356 2.320 2.356 4,974 -0.01(-0.58%)
May 18, 2023 2.510 2.530 2.260 2.370 3,990 +0.03(+1.22%)
May 17, 2023 2.280 2.380 2.280 2.341 2,490 +0.04(+1.80%)
May 16, 2023 2.575 2.580 2.300 2.300 1,310 -0.09(-3.88%)
May 15, 2023 2.490 2.570 2.393 2.393 1,638 -0.12(-4.67%)
May 12, 2023 2.440 2.585 2.330 2.510 4,916 +0.01(+0.40%)
May 11, 2023 2.350 2.500 2.350 2.500 9,361 +0.20(+8.70%)
May 10, 2023 2.350 2.449 2.300 2.300 2,921 -0.01(-0.43%)
May 09, 2023 2.280 2.500 2.260 2.310 5,621 -0.30(-11.49%)
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%)
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.