Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.910 -0.030 (-0.76%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 2.206 2.220 2.117 2.220 6,833 +0.02(+0.91%)
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%)
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.