Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.940 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.531 3.695 3.211 3.500 8,003 +0.19(+5.68%)
Sep 29, 2022 3.500 3.600 3.300 3.312 11,751 -0.14(-4.11%)
Sep 28, 2022 3.532 3.635 3.102 3.454 18,950 +0.20(+6.18%)
Sep 27, 2022 3.140 3.370 3.002 3.253 16,086 -0.03(-0.82%)
Sep 26, 2022 2.925 3.390 2.925 3.280 27,576 +0.23(+7.54%)
Sep 23, 2022 3.227 3.510 2.900 3.050 59,815 -0.20(-6.10%)
Sep 22, 2022 3.300 3.729 3.200 3.248 8,544 -0.14(-4.19%)
Sep 21, 2022 3.500 3.678 3.325 3.390 23,242 -0.22(-6.12%)
Sep 20, 2022 3.580 3.907 3.500 3.611 13,373 +0.00(+0.11%)
Sep 19, 2022 4.099 4.099 3.500 3.607 16,088 +0.09(+2.47%)
Sep 16, 2022 3.811 3.908 3.520 3.520 19,979 -0.39(-10.00%)
Sep 15, 2022 3.800 4.100 3.800 3.911 16,015 +0.11(+2.89%)
Sep 14, 2022 3.800 4.190 3.800 3.801 21,847 -0.30(-7.29%)
Sep 13, 2022 4.018 4.216 3.833 4.100 10,035 -0.20(-4.65%)
Sep 12, 2022 4.180 4.470 4.000 4.300 13,718 +0.25(+6.30%)
Sep 09, 2022 3.889 4.115 3.823 4.045 26,509 +0.05(+1.15%)
Sep 08, 2022 4.000 4.150 3.721 3.999 6,266 +0.00(+0.03%)
Sep 07, 2022 3.800 4.179 3.800 3.998 5,833 -0.18(-4.35%)
Sep 06, 2022 4.180 4.180 3.800 4.180 28,312 +0.07(+1.83%)
Sep 02, 2022 4.030 4.328 4.030 4.105 15,483 +0.19(+4.83%)
Sep 01, 2022 4.070 4.248 3.901 3.916 17,815 -0.20(-4.77%)
Aug 31, 2022 4.251 4.488 4.001 4.112 23,184 -0.14(-3.25%)
Aug 30, 2022 4.500 4.535 4.000 4.250 34,361 -0.28(-6.26%)
Aug 29, 2022 4.688 4.999 4.400 4.534 22,372 -0.17(-3.53%)
Aug 26, 2022 5.000 5.100 4.300 4.700 42,572 +0.03(+0.56%)
Aug 25, 2022 4.500 4.900 4.250 4.674 325,099 +0.06(+1.34%)
Aug 24, 2022 5.000 5.251 4.611 4.612 67,011 -0.34(-6.83%)
Aug 23, 2022 5.246 5.596 4.600 4.950 31,054 -0.30(-5.64%)
Aug 22, 2022 5.998 5.998 5.127 5.246 16,531 -0.55(-9.55%)
Aug 19, 2022 5.900 6.370 5.800 5.800 4,094 -0.13(-2.14%)
Aug 18, 2022 6.400 6.400 5.800 5.927 14,027 -0.13(-2.19%)
Aug 17, 2022 6.000 6.299 6.000 6.060 6,390 -0.10(-1.69%)
Aug 16, 2022 6.427 6.500 6.020 6.164 37,954 -0.26(-4.09%)
Aug 15, 2022 6.900 6.900 6.300 6.427 9,552 -0.53(-7.62%)
Aug 12, 2022 6.650 7.000 6.210 6.957 44,486 +0.06(+0.83%)
Aug 11, 2022 7.100 7.070 6.600 6.900 11,292 +0.20(+2.97%)
Aug 10, 2022 6.600 6.790 6.500 6.701 5,878 +0.17(+2.68%)
Aug 09, 2022 6.999 6.999 6.200 6.526 17,965 -0.26(-3.87%)
Aug 08, 2022 6.300 7.070 6.100 6.789 66,121 +0.66(+10.70%)
Aug 05, 2022 5.600 6.133 5.500 6.133 69,153 +0.53(+9.52%)
Aug 04, 2022 5.000 5.770 5.000 5.600 21,294 +0.50(+9.80%)
Aug 03, 2022 5.000 5.150 5.000 5.100 14,920 +0.09(+1.86%)
Aug 02, 2022 5.100 5.152 5.000 5.007 13,310 -0.09(-1.82%)
Aug 01, 2022 5.100 5.146 5.000 5.100 12,572 +0.00(+0.00%)
Jul 29, 2022 5.300 5.640 5.100 5.100 10,506 -0.20(-3.77%)
Jul 28, 2022 5.300 5.660 5.022 5.300 32,356 +0.00(+0.00%)
Jul 27, 2022 5.500 5.650 5.250 5.300 10,072 -0.30(-5.34%)
Jul 26, 2022 5.600 5.785 5.500 5.599 8,365 -0.02(-0.34%)
Jul 25, 2022 5.700 5.900 5.530 5.618 12,096 -0.09(-1.61%)
Jul 22, 2022 5.800 6.079 5.710 5.710 8,884 -0.09(-1.55%)
Jul 21, 2022 5.900 6.004 5.800 5.800 9,478 -0.08(-1.41%)
Jul 20, 2022 5.900 6.100 5.810 5.883 23,344 -0.07(-1.16%)
Jul 19, 2022 5.900 6.200 5.880 5.952 11,851 +0.05(+0.88%)
Jul 18, 2022 6.200 6.251 5.880 5.900 17,225 -0.00(-0.02%)
Jul 15, 2022 5.860 6.100 5.860 5.901 7,101 +0.02(+0.36%)
Jul 14, 2022 5.900 6.215 5.880 5.880 6,599 +0.00(+0.00%)
Jul 13, 2022 5.910 6.100 5.880 5.880 18,412 -0.04(-0.71%)
Jul 12, 2022 5.910 6.371 5.910 5.922 4,244 -0.08(-1.30%)
Jul 11, 2022 6.300 6.548 5.910 6.000 6,461 -0.34(-5.36%)
Jul 08, 2022 6.400 6.550 6.340 6.340 7,997 -0.06(-0.94%)
Jul 07, 2022 6.200 6.700 6.200 6.400 10,272 -0.20(-3.03%)
Jul 06, 2022 6.800 7.168 6.371 6.600 6,459 -0.10(-1.46%)
Jul 05, 2022 7.100 7.171 6.600 6.698 6,585 -0.00(-0.07%)
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.