Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.