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

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

1.390 -1.140 (-45.06%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 26, 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 (%)
Aug 31, 2023 2.350 2.360 2.199 2.200 16,220 -0.07(-3.08%)
Aug 30, 2023 2.240 2.340 2.220 2.270 6,808 +0.04(+1.68%)
Aug 29, 2023 2.280 2.350 2.190 2.232 3,651 -0.14(-5.80%)
Aug 28, 2023 2.320 2.370 2.190 2.370 13,239 -0.04(-1.66%)
Aug 25, 2023 2.340 2.440 2.290 2.410 13,643 -0.06(-2.32%)
Aug 24, 2023 2.400 2.490 2.350 2.467 4,112 +0.08(+3.23%)
Aug 23, 2023 2.360 2.540 2.340 2.390 14,778 +0.09(+3.91%)
Aug 22, 2023 2.442 2.612 2.300 2.300 37,483 -0.16(-6.50%)
Aug 21, 2023 2.440 2.680 2.430 2.460 12,071 -0.04(-1.60%)
Aug 18, 2023 2.400 2.590 2.400 2.500 58,598 +0.10(+4.17%)
Aug 17, 2023 2.510 2.550 2.400 2.400 17,494 -0.13(-5.29%)
Aug 16, 2023 2.610 2.790 2.534 2.534 24,829 -0.16(-5.80%)
Aug 15, 2023 2.610 2.730 2.430 2.690 62,173 +0.02(+0.75%)
Aug 14, 2023 2.600 2.750 2.600 2.670 41,383 +0.02(+0.75%)
Aug 11, 2023 2.570 2.890 2.550 2.650 163,198 +0.08(+3.11%)
Aug 10, 2023 2.150 2.720 2.080 2.570 168,966 +0.33(+14.73%)
Aug 09, 2023 1.980 2.270 1.980 2.240 193,184 +0.24(+12.00%)
Aug 08, 2023 2.040 2.080 1.930 2.000 28,132 -0.04(-1.96%)
Aug 07, 2023 2.000 2.270 1.920 2.040 81,405 +0.08(+4.08%)
Aug 04, 2023 1.980 2.450 1.850 1.960 135,088 -0.06(-2.97%)
Aug 03, 2023 2.540 2.540 1.810 2.020 250,444 -0.65(-24.34%)
Aug 02, 2023 2.700 2.810 2.570 2.670 27,562 -0.15(-5.32%)
Aug 01, 2023 2.900 3.160 2.680 2.820 113,583 -0.25(-8.14%)
Jul 31, 2023 2.390 3.100 2.390 3.070 380,628 +0.68(+28.45%)
Jul 28, 2023 1.950 2.550 1.850 2.390 576,361 +0.52(+27.81%)
Jul 27, 2023 2.000 2.171 1.770 1.870 126,922 -0.03(-1.58%)
Jul 26, 2023 1.660 1.947 1.633 1.900 294,156 +0.35(+22.59%)
Jul 25, 2023 1.820 1.840 1.530 1.550 51,309 -0.19(-10.92%)
Jul 24, 2023 1.790 1.890 1.740 1.740 15,599 -0.17(-8.87%)
Jul 21, 2023 1.810 1.909 1.720 1.909 18,045 +0.01(+0.72%)
Jul 20, 2023 1.770 1.920 1.665 1.896 17,525 +0.10(+5.32%)
Jul 19, 2023 1.840 1.890 1.740 1.800 29,050 -0.06(-3.01%)
Jul 18, 2023 1.600 1.960 1.600 1.856 28,465 +0.21(+12.47%)
Jul 17, 2023 1.710 1.820 1.600 1.650 32,490 -0.11(-6.25%)
Jul 14, 2023 1.610 1.765 1.510 1.760 22,812 +0.14(+8.64%)
Jul 13, 2023 1.770 1.859 1.520 1.620 38,368 -0.15(-8.47%)
Jul 12, 2023 1.790 2.040 1.760 1.770 63,274 -0.05(-2.75%)
Jul 11, 2023 1.730 1.988 1.730 1.820 116,184 +0.15(+8.98%)
Jul 10, 2023 1.750 1.750 1.630 1.670 47,383 +0.13(+8.44%)
Jul 07, 2023 1.540 1.870 1.510 1.540 43,743 +0.04(+2.67%)
Jul 06, 2023 1.540 1.590 1.420 1.500 22,650 -0.06(-3.85%)
Jul 05, 2023 1.440 1.560 1.440 1.560 12,611 +0.06(+4.14%)
Jul 03, 2023 1.410 1.540 1.410 1.498 11,951 +0.10(+7.00%)
Jun 30, 2023 1.450 1.590 1.400 1.400 13,751 -0.04(-2.78%)
Jun 29, 2023 1.510 1.580 1.410 1.440 16,156 -0.07(-4.64%)
Jun 28, 2023 1.520 1.580 1.480 1.510 11,322 +0.03(+2.03%)
Jun 27, 2023 1.460 1.590 1.440 1.480 2,951 -0.03(-1.99%)
Jun 26, 2023 1.540 1.650 1.360 1.510 39,626 -0.17(-10.35%)
Jun 23, 2023 1.790 1.790 1.575 1.684 26,195 -0.05(-2.64%)
Jun 22, 2023 1.800 1.850 1.650 1.730 26,666 -0.08(-4.42%)
Jun 21, 2023 1.860 2.000 1.800 1.810 10,999 -0.01(-0.55%)
Jun 20, 2023 2.140 2.170 1.800 1.820 56,464 -0.37(-16.89%)
Jun 16, 2023 2.160 2.480 2.160 2.190 15,279 -0.01(-0.45%)
Jun 15, 2023 2.190 2.490 2.110 2.200 22,591 +0.02(+0.81%)
Jun 14, 2023 2.540 2.700 2.050 2.182 71,967 -0.18(-7.53%)
Jun 13, 2023 2.680 2.700 2.250 2.360 65,916 -0.22(-8.53%)
Jun 12, 2023 2.650 2.750 2.530 2.580 8,664 -0.02(-0.77%)
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%)
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.