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

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.910 -0.040 (-1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 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 (%)
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 2.571 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 +0.30(+11.36%)
Nov 07, 2023 2.440 2.655 2.440 2.640 86,450 +0.19(+7.62%)
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%)
Nov 01, 2023 2.100 2.100 1.840 1.840 1,942 +0.00(+0.19%)
Oct 31, 2023 1.820 1.940 1.820 1.837 1,340 -0.05(-2.83%)
Oct 30, 2023 1.864 1.940 1.835 1.890 14,752 +0.06(+3.28%)
Oct 27, 2023 1.870 1.950 1.830 1.830 5,423 -0.07(-3.68%)
Oct 26, 2023 1.870 1.970 1.850 1.900 10,896 +0.04(+2.15%)
Oct 25, 2023 1.870 1.870 1.810 1.860 1,606 +0.06(+3.33%)
Oct 24, 2023 1.890 1.974 1.800 1.800 4,170 +0.02(+1.12%)
Oct 23, 2023 1.920 1.980 1.770 1.780 15,124 -0.21(-10.55%)
Oct 20, 2023 2.070 2.215 1.900 1.990 9,152 -0.02(-1.00%)
Oct 19, 2023 2.012 2.012 2.000 2.010 1,821 +0.00(+0.00%)
Oct 18, 2023 2.230 2.280 1.960 2.010 27,645 -0.15(-6.94%)
Oct 17, 2023 2.100 2.500 2.075 2.160 39,110 +0.17(+8.54%)
Oct 16, 2023 1.910 2.065 1.910 1.990 12,516 +0.06(+3.11%)
Oct 13, 2023 1.810 2.020 1.810 1.930 12,799 -0.07(-3.50%)
Oct 12, 2023 1.895 2.000 1.895 2.000 9,698 +0.02(+1.01%)
Oct 11, 2023 1.830 1.980 1.805 1.980 5,952 +0.15(+8.20%)
Oct 10, 2023 1.860 1.920 1.790 1.830 12,254 -0.10(-5.18%)
Oct 09, 2023 1.910 1.930 1.820 1.930 2,543 -0.03(-1.53%)
Oct 06, 2023 2.023 2.023 1.960 1.960 13,194 +0.00(+0.00%)
Oct 05, 2023 1.920 1.970 1.890 1.960 25,192 +0.04(+2.08%)
Oct 04, 2023 1.910 1.964 1.910 1.920 5,426 +0.02(+1.05%)
Oct 03, 2023 1.869 1.950 1.867 1.900 5,652 +0.05(+2.70%)
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.