Skip to main content

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 (%)
May 31, 2019 37.00 39.00 37.00 39.00 1,960 +1.50(+4.00%)
May 30, 2019 36.70 38.20 36.70 37.50 671 -0.90(-2.34%)
May 29, 2019 38.90 39.10 37.10 38.40 636 +1.30(+3.50%)
May 28, 2019 38.10 38.81 37.10 37.10 577 -0.90(-2.37%)
May 24, 2019 38.00 39.70 37.50 38.00 1,160 +0.71(+1.91%)
May 23, 2019 39.10 39.90 37.10 37.29 653 -2.01(-5.12%)
May 22, 2019 39.00 41.30 39.00 39.30 766 -0.10(-0.25%)
May 21, 2019 37.00 39.90 37.00 39.40 1,492 +2.30(+6.20%)
May 20, 2019 38.45 38.45 37.10 37.10 105 -2.20(-5.60%)
May 17, 2019 38.90 39.85 37.70 39.30 1,980 +0.05(+0.13%)
May 16, 2019 39.70 39.70 38.70 39.25 1,748 +0.25(+0.64%)
May 15, 2019 39.40 40.20 38.90 39.00 1,204 +0.10(+0.26%)
May 14, 2019 38.90 39.30 38.90 38.90 693 +0.20(+0.52%)
May 13, 2019 38.30 39.05 38.20 38.70 1,355 +0.10(+0.26%)
May 10, 2019 41.30 41.30 38.50 38.60 240 -2.90(-6.99%)
May 09, 2019 38.30 41.50 38.30 41.50 265 +2.70(+6.96%)
May 08, 2019 39.20 40.00 38.30 38.80 1,192 -0.40(-1.02%)
May 07, 2019 39.60 40.10 38.50 39.20 954 -0.60(-1.51%)
May 06, 2019 38.20 40.90 37.90 39.80 1,756 +1.10(+2.84%)
May 03, 2019 37.80 39.10 37.80 38.70 670 +0.50(+1.31%)
May 02, 2019 38.60 39.20 36.80 38.20 2,766 +0.10(+0.26%)
May 01, 2019 39.00 39.56 38.10 38.10 501 -1.10(-2.81%)
Apr 30, 2019 40.00 40.00 39.10 39.20 1,759 -0.70(-1.75%)
Apr 29, 2019 38.80 40.00 38.20 39.90 1,611 +1.60(+4.18%)
Apr 26, 2019 38.70 41.00 37.40 38.30 1,440 +0.10(+0.26%)
Apr 25, 2019 39.80 40.50 38.00 38.20 527 -1.40(-3.54%)
Apr 24, 2019 39.50 40.00 39.30 39.60 736 +1.00(+2.59%)
Apr 23, 2019 40.00 40.00 38.40 38.60 1,695 -1.40(-3.50%)
Apr 22, 2019 38.50 40.75 37.70 40.00 4,240 +1.20(+3.09%)
Apr 18, 2019 39.40 39.40 37.30 38.80 660 -0.30(-0.77%)
Apr 17, 2019 39.30 39.30 38.60 39.10 291 -0.20(-0.51%)
Apr 16, 2019 39.90 40.00 38.60 39.30 821 +0.00(+0.00%)
Apr 15, 2019 38.80 40.50 38.80 39.30 2,511 +0.50(+1.29%)
Apr 12, 2019 39.60 39.60 38.60 38.80 110 -0.60(-1.52%)
Apr 11, 2019 39.40 39.90 38.90 39.40 763 -0.45(-1.13%)
Apr 10, 2019 36.60 40.30 36.60 39.85 3,913 +3.25(+8.88%)
Apr 09, 2019 36.70 37.00 36.30 36.60 160 +0.20(+0.55%)
Apr 08, 2019 38.00 38.00 36.40 36.40 309 -2.30(-5.94%)
Apr 05, 2019 37.90 39.00 35.10 38.70 3,530 +1.30(+3.48%)
Apr 04, 2019 38.20 38.32 36.70 37.40 1,227 -1.80(-4.59%)
Apr 03, 2019 39.00 39.40 37.60 39.20 2,557 +0.90(+2.35%)
Apr 02, 2019 38.60 38.80 37.60 38.30 565 -0.70(-1.79%)
Apr 01, 2019 37.60 39.40 37.60 39.00 4,732 +3.40(+9.55%)
Mar 29, 2019 40.00 40.20 35.00 35.60 9,080 -3.30(-8.48%)
Mar 28, 2019 38.30 41.40 38.30 38.90 66,500 +0.40(+1.04%)
Mar 27, 2019 40.20 40.20 35.00 38.50 4,101 +0.30(+0.79%)
Mar 26, 2019 43.00 43.00 37.30 38.20 3,931 -5.70(-12.98%)
Mar 25, 2019 43.60 44.60 42.00 43.90 7,136 +0.40(+0.92%)
Mar 22, 2019 43.70 44.20 42.60 43.50 3,030 -0.50(-1.14%)
Mar 21, 2019 45.80 47.00 43.70 44.00 2,050 -2.00(-4.35%)
Mar 20, 2019 42.00 46.00 41.20 46.00 4,512 +3.90(+9.26%)
Mar 19, 2019 42.60 42.60 41.60 42.10 2,623 -0.40(-0.94%)
Mar 18, 2019 43.20 43.20 42.50 42.50 8,740 -0.50(-1.16%)
Mar 15, 2019 42.90 43.82 42.60 43.00 1,960 +0.20(+0.47%)
Mar 14, 2019 43.40 43.60 42.40 42.80 1,256 -0.60(-1.38%)
Mar 13, 2019 43.80 43.90 42.80 43.40 1,654 -0.30(-0.69%)
Mar 12, 2019 44.30 44.30 42.90 43.70 2,469 -0.60(-1.35%)
Mar 11, 2019 43.90 44.30 43.30 44.30 3,154 +0.60(+1.37%)
Mar 08, 2019 42.80 44.00 42.80 43.70 1,980 -0.30(-0.68%)
Mar 07, 2019 44.20 44.30 43.20 44.00 1,946 -0.60(-1.35%)
Mar 06, 2019 44.40 46.36 44.40 44.60 4,220 -0.20(-0.45%)
Mar 05, 2019 47.60 47.60 44.40 44.80 7,292 -3.00(-6.28%)
Mar 04, 2019 50.30 50.77 47.00 47.80 4,794 -2.30(-4.59%)
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.