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 (%)
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%)
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%)
Oct 02, 2023 1.970 1.980 1.850 1.850 5,405 +0.09(+5.12%)
Sep 29, 2023 2.020 2.100 1.760 1.760 5,044 -0.23(-11.56%)
Sep 28, 2023 1.970 1.990 1.950 1.990 6,414 -0.00(-0.01%)
Sep 27, 2023 2.000 2.090 1.990 1.990 2,471 -0.01(-0.50%)
Sep 26, 2023 2.090 2.093 1.980 2.000 7,527 -0.04(-1.97%)
Sep 25, 2023 2.070 2.080 2.040 2.040 4,473 -0.03(-1.47%)
Sep 22, 2023 2.090 2.130 1.955 2.071 3,847 -0.02(-0.92%)
Sep 21, 2023 2.190 2.350 1.900 2.090 14,258 +0.00(+0.00%)
Sep 20, 2023 1.820 2.090 1.820 2.090 14,416 +0.28(+15.47%)
Sep 19, 2023 1.730 2.150 1.720 1.810 41,722 +0.09(+5.23%)
Sep 18, 2023 1.890 2.100 1.720 1.720 63,506 -0.21(-10.88%)
Sep 15, 2023 1.930 2.007 1.900 1.930 17,025 -0.07(-3.50%)
Sep 14, 2023 2.100 2.185 1.950 2.000 25,094 -0.03(-1.32%)
Sep 13, 2023 2.210 2.275 1.960 2.027 30,449 -0.08(-3.95%)
Sep 12, 2023 2.240 2.540 2.110 2.110 119,977 -0.11(-4.95%)
Sep 11, 2023 1.800 2.380 1.800 2.220 131,835 +0.48(+27.59%)
Sep 08, 2023 1.810 1.810 1.740 1.740 18,183 -0.06(-3.33%)
Sep 07, 2023 1.980 2.010 1.790 1.800 49,814 -0.15(-7.69%)
Sep 06, 2023 2.100 2.120 1.890 1.950 52,289 -0.15(-7.14%)
Sep 05, 2023 2.160 2.165 2.100 2.100 10,375 -0.12(-5.41%)
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.