Indicators

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

1.180 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.40	53.10	49.90	52.10	78,620	+2.20(+4.41%)
May 28, 2020	54.00	54.00	49.00	49.90	52,935	-3.00(-5.67%)
May 27, 2020	55.80	56.20	51.40	52.90	86,470	-1.80(-3.29%)
May 26, 2020	53.10	56.90	52.30	54.70	150,634	+0.80(+1.48%)
May 22, 2020	54.80	54.80	50.80	53.90	68,240	-0.20(-0.37%)
May 21, 2020	50.20	55.00	49.50	54.10	54,461	+3.10(+6.08%)
May 20, 2020	55.50	55.70	50.70	51.00	40,923	-4.00(-7.27%)
May 19, 2020	51.70	55.20	51.60	55.00	68,571	+2.30(+4.36%)
May 18, 2020	50.70	52.80	50.40	52.70	56,903	+2.20(+4.36%)
May 15, 2020	48.90	50.50	48.10	50.50	38,850	+1.90(+3.91%)
May 14, 2020	47.30	49.10	46.60	48.60	36,111	+1.50(+3.18%)
May 13, 2020	47.10	47.90	46.35	47.10	26,440	+0.40(+0.86%)
May 12, 2020	48.70	48.70	45.75	46.70	38,054	-1.50(-3.11%)
May 11, 2020	47.50	48.50	46.10	48.20	40,058	+0.80(+1.69%)
May 08, 2020	46.40	47.50	45.70	47.40	31,850	+0.80(+1.72%)
May 07, 2020	46.50	47.10	45.50	46.60	41,634	+0.50(+1.08%)
May 06, 2020	45.20	46.40	44.50	46.10	35,809	+0.60(+1.32%)
May 05, 2020	45.30	45.50	44.40	45.50	24,019	+0.30(+0.66%)
May 04, 2020	44.80	45.50	44.37	45.20	30,647	+0.70(+1.57%)

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.