Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

1.240 -1.290 (-50.99%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2021 118.50 120.90 117.50 117.70 84,923 +0.20(+0.17%)
Mar 30, 2021 113.40 118.80 112.00 117.50 46,108 +3.40(+2.98%)
Mar 29, 2021 112.30 116.30 111.80 114.10 71,197 +2.60(+2.33%)
Mar 26, 2021 115.80 118.60 106.20 111.50 99,620 -5.20(-4.46%)
Mar 25, 2021 116.30 121.00 112.30 116.70 142,606 +3.50(+3.09%)
Mar 24, 2021 130.00 131.60 113.00 113.20 129,574 -16.80(-12.92%)
Mar 23, 2021 133.50 133.90 129.00 130.00 42,444 -3.50(-2.62%)
Mar 22, 2021 135.60 135.70 130.50 133.50 54,941 -1.50(-1.11%)
Mar 19, 2021 132.00 137.00 128.60 135.00 51,740 +5.50(+4.25%)
Mar 18, 2021 130.00 133.40 127.10 129.50 124,094 -1.60(-1.22%)
Mar 17, 2021 137.90 137.90 130.80 131.10 117,455 -9.90(-7.02%)
Mar 16, 2021 138.00 145.90 138.00 141.00 51,511 +4.50(+3.30%)
Mar 15, 2021 140.00 146.60 135.60 136.50 35,622 -6.40(-4.48%)
Mar 12, 2021 140.00 143.20 134.80 142.90 52,050 -3.20(-2.19%)
Mar 11, 2021 148.60 152.50 144.60 146.10 101,141 +3.10(+2.17%)
Mar 10, 2021 152.60 158.30 142.30 143.00 195,160 -8.10(-5.36%)
Mar 09, 2021 138.00 155.10 137.90 151.10 119,134 +14.60(+10.70%)
Mar 08, 2021 133.20 137.80 130.50 136.50 133,862 -4.00(-2.85%)
Mar 05, 2021 137.30 141.10 120.90 140.50 108,490 +5.10(+3.77%)
Mar 04, 2021 138.70 142.50 127.70 135.40 218,886 -7.30(-5.12%)
Mar 03, 2021 160.00 161.00 141.60 142.70 80,219 -18.60(-11.53%)
Mar 02, 2021 161.80 164.00 153.00 161.30 138,624 -4.50(-2.71%)
Mar 01, 2021 150.00 166.80 147.80 165.80 112,038 +18.70(+12.71%)
Feb 26, 2021 147.90 152.10 140.10 147.10 189,320 -3.30(-2.19%)
Feb 25, 2021 142.00 152.70 141.50 150.40 263,947 +11.40(+8.20%)
Feb 24, 2021 134.30 141.10 130.90 139.00 178,137 +0.80(+0.58%)
Feb 23, 2021 133.00 140.00 122.60 138.20 348,979 +2.30(+1.69%)
Feb 22, 2021 156.00 158.80 134.20 135.90 204,675 -26.60(-16.37%)
Feb 19, 2021 162.60 169.60 160.00 162.50 112,530 +1.70(+1.06%)
Feb 18, 2021 159.90 166.00 155.10 160.80 199,188 -4.90(-2.96%)
Feb 17, 2021 173.00 177.70 165.30 165.70 82,329 -6.80(-3.94%)
Feb 16, 2021 180.10 182.20 170.40 172.50 123,824 -2.60(-1.48%)
Feb 12, 2021 175.90 180.50 170.00 175.10 66,820 -1.00(-0.57%)
Feb 11, 2021 178.50 191.00 167.20 176.10 269,775 +0.20(+0.11%)
Feb 10, 2021 181.00 183.30 164.30 175.90 184,135 -4.10(-2.28%)
Feb 09, 2021 186.00 187.60 178.20 180.00 202,358 -3.00(-1.64%)
Feb 08, 2021 180.00 186.00 172.40 183.00 452,161 +8.40(+4.81%)
Feb 05, 2021 166.70 176.45 164.28 174.60 234,430 +6.10(+3.62%)
Feb 04, 2021 168.20 176.00 163.00 168.50 209,818 +2.50(+1.51%)
Feb 03, 2021 169.00 179.00 160.40 166.00 193,830 -3.40(-2.01%)
Feb 02, 2021 174.90 180.00 167.00 169.40 274,580 -10.40(-5.78%)
Feb 01, 2021 143.90 184.50 143.10 179.80 586,715 +38.10(+26.89%)
Jan 29, 2021 141.40 149.90 139.30 141.70 133,820 -0.10(-0.07%)
Jan 28, 2021 145.00 147.60 138.40 141.80 174,389 -3.10(-2.14%)
Jan 27, 2021 133.10 153.10 130.20 144.90 247,168 +0.50(+0.35%)
Jan 26, 2021 155.00 155.00 137.90 144.40 396,625 +4.80(+3.44%)
Jan 25, 2021 133.80 140.30 128.20 139.60 639,078 +6.30(+4.73%)
Jan 22, 2021 130.00 144.30 129.80 133.30 258,690 +1.40(+1.06%)
Jan 21, 2021 131.70 132.50 126.10 131.90 213,909 -1.80(-1.35%)
Jan 20, 2021 141.40 143.20 128.60 133.70 456,847 -5.30(-3.81%)
Jan 19, 2021 122.20 149.70 122.00 139.00 495,767 +21.10(+17.90%)
Jan 15, 2021 122.80 123.20 115.80 117.90 242,070 -1.90(-1.59%)
Jan 14, 2021 112.00 120.10 110.00 119.80 461,980 +12.80(+11.96%)
Jan 13, 2021 94.20 107.50 93.40 107.00 405,779 +13.50(+14.44%)
Jan 12, 2021 89.40 93.60 89.30 93.50 139,018 +4.20(+4.70%)
Jan 11, 2021 89.90 94.70 88.40 89.30 124,702 +0.40(+0.45%)
Jan 08, 2021 83.60 89.00 83.50 88.90 124,370 +5.00(+5.96%)
Jan 07, 2021 81.90 84.60 81.80 83.90 91,698 +1.70(+2.07%)
Jan 06, 2021 82.30 83.50 81.40 82.20 69,194 +0.20(+0.24%)
Jan 05, 2021 79.90 83.00 78.90 82.00 126,722 +3.50(+4.46%)
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.