Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

0.8648 +0.0147 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 0.8299 0.8980 0.8051 0.8648 458,926 +0.01(+1.73%)
May 17, 2022 0.8000 0.8679 0.7900 0.8501 390,861 +0.06(+7.95%)
May 16, 2022 0.7400 0.7945 0.7102 0.7875 867,733 +0.05(+7.44%)
May 13, 2022 0.6700 0.7790 0.6700 0.7330 504,698 +0.10(+16.53%)
May 12, 2022 0.7800 0.8099 0.6014 0.6290 999,364 -0.19(-23.10%)
May 11, 2022 0.7895 0.8460 0.7895 0.8179 214,739 +0.02(+2.67%)
May 10, 2022 0.8030 0.8400 0.7869 0.7966 333,237 -0.00(-0.41%)
May 09, 2022 0.8980 0.9100 0.7800 0.7999 418,124 -0.07(-8.30%)
May 06, 2022 0.8896 0.9740 0.8510 0.8723 295,400 -0.02(-1.99%)
May 05, 2022 0.9500 1.010 0.8810 0.8900 475,159 -0.08(-7.84%)
May 04, 2022 0.9600 1.030 0.8810 0.9657 399,286 +0.03(+3.14%)
May 03, 2022 0.9500 0.9650 0.9200 0.9363 200,412 -0.01(-1.29%)
May 02, 2022 1.050 1.050 0.9200 0.9485 556,039 -0.08(-7.91%)
Apr 29, 2022 0.9700 1.090 0.9449 1.030 370,864 +0.10(+10.84%)
Apr 28, 2022 0.9300 0.9770 0.8810 0.9293 249,933 +0.02(+1.81%)
Apr 27, 2022 0.9600 1.010 0.8816 0.9128 353,122 -0.03(-3.49%)
Apr 26, 2022 0.9300 1.020 0.8300 0.9458 614,805 +0.01(+0.62%)
Apr 25, 2022 0.8100 0.9574 0.8032 0.9400 592,187 +0.07(+7.93%)
Apr 22, 2022 0.8100 0.9886 0.8020 0.8709 1,903,287 +0.07(+9.20%)
Apr 21, 2022 1.020 1.021 0.7700 0.7975 1,505,630 -0.21(-21.04%)
Apr 20, 2022 1.060 1.079 1.000 1.010 467,820 -0.02(-2.42%)
Apr 19, 2022 1.060 1.090 1.030 1.035 383,613 -0.01(-0.48%)
Apr 18, 2022 1.090 1.110 1.030 1.040 449,927 -0.03(-2.80%)
Apr 14, 2022 1.120 1.130 1.060 1.070 337,149 -0.04(-3.60%)
Apr 13, 2022 1.080 1.140 1.080 1.110 298,454 +0.03(+2.78%)
Apr 12, 2022 1.150 1.218 1.070 1.080 336,555 -0.08(-6.90%)
Apr 11, 2022 1.050 1.200 1.010 1.160 746,598 +0.10(+9.43%)
Apr 08, 2022 1.090 1.140 1.050 1.060 955,170 -0.03(-2.75%)
Apr 07, 2022 1.100 1.139 1.080 1.090 897,082 -0.01(-0.91%)
Apr 06, 2022 1.230 1.250 1.080 1.100 1,743,222 -0.13(-10.57%)
Apr 05, 2022 1.410 1.430 1.220 1.230 1,360,094 -0.18(-12.77%)
Apr 04, 2022 1.350 1.430 1.300 1.410 894,897 +0.06(+4.44%)
Apr 01, 2022 1.210 1.380 1.190 1.350 1,320,851 +0.17(+14.41%)
Mar 31, 2022 1.120 1.190 1.050 1.180 1,369,372 +0.06(+5.36%)
Mar 30, 2022 1.120 1.250 1.090 1.120 2,033,781 +0.00(+0.00%)
Mar 29, 2022 1.250 1.270 1.100 1.120 2,041,355 -0.07(-5.88%)
Mar 28, 2022 1.160 1.260 1.120 1.190 2,844,868 +0.05(+4.39%)
Mar 25, 2022 1.370 1.380 1.080 1.140 4,017,637 -0.30(-20.83%)
Mar 24, 2022 1.750 1.800 1.430 1.440 5,217,481 -0.24(-14.29%)
Mar 23, 2022 1.580 1.749 1.578 1.680 4,752,212 +0.14(+9.09%)
Mar 22, 2022 1.600 1.700 1.450 1.540 4,441,584 +0.00(+0.00%)
Mar 21, 2022 1.600 1.640 1.440 1.540 1,563,276 +0.01(+0.65%)
Mar 18, 2022 1.520 1.770 1.450 1.530 2,485,129 -0.02(-1.29%)
Mar 17, 2022 1.500 1.650 1.480 1.550 870,177 +0.03(+1.97%)
Mar 16, 2022 1.550 1.740 1.480 1.520 1,309,804 +0.17(+12.59%)
Mar 15, 2022 1.340 1.420 1.250 1.350 320,164 +0.00(+0.00%)
Mar 14, 2022 1.490 1.530 1.330 1.350 230,113 -0.13(-8.78%)
Mar 11, 2022 1.710 1.710 1.480 1.480 262,579 -0.24(-13.95%)
Mar 10, 2022 1.760 1.810 1.670 1.720 195,957 -0.14(-7.53%)
Mar 09, 2022 1.860 1.950 1.830 1.860 192,240 +0.04(+2.20%)
Mar 08, 2022 1.870 1.990 1.730 1.820 190,609 -0.01(-0.55%)
Mar 07, 2022 1.850 1.999 1.830 1.830 246,819 -0.03(-1.61%)
Mar 04, 2022 2.360 2.370 1.800 1.860 564,735 -0.56(-23.14%)
Mar 03, 2022 2.460 2.490 2.380 2.420 131,402 -0.01(-0.41%)
Mar 02, 2022 2.540 2.540 2.400 2.430 183,548 -0.12(-4.71%)
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.