Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

1.250 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.250 1.251 1.220 1.250 18,468 +0.00(+0.00%)
May 23, 2024 1.250 1.260 1.240 1.250 19,807 -0.01(-1.19%)
May 22, 2024 1.270 1.270 1.250 1.265 6,910 +0.00(+0.00%)
May 21, 2024 1.262 1.270 1.250 1.265 27,159 +0.00(+0.00%)
May 20, 2024 1.260 1.270 1.260 1.265 16,165 -0.02(-1.17%)
May 17, 2024 1.300 1.300 1.260 1.280 22,409 -0.01(-0.78%)
May 16, 2024 1.240 1.290 1.225 1.290 51,483 +0.07(+5.74%)
May 15, 2024 1.220 1.240 1.200 1.220 32,746 +0.00(+0.00%)
May 14, 2024 1.230 1.240 1.220 1.220 35,407 +0.00(+0.00%)
May 13, 2024 1.240 1.240 1.220 1.220 17,357 -0.02(-1.60%)
May 10, 2024 1.250 1.270 1.230 1.240 33,942 +0.01(+0.80%)
May 09, 2024 1.250 1.260 1.230 1.230 18,971 -0.05(-3.91%)
May 08, 2024 1.250 1.300 1.235 1.280 22,489 +0.04(+3.23%)
May 07, 2024 1.230 1.260 1.224 1.240 32,849 +0.04(+3.33%)
May 06, 2024 1.300 1.310 1.030 1.200 125,139 -0.04(-3.23%)
May 03, 2024 1.210 1.270 1.210 1.240 20,631 -0.02(-1.59%)
May 02, 2024 1.280 1.340 1.240 1.260 95,185 -0.01(-0.79%)
May 01, 2024 1.230 1.270 1.230 1.270 54,456 +0.07(+5.83%)
Apr 30, 2024 1.170 1.210 1.150 1.200 89,764 +0.02(+1.69%)
Apr 29, 2024 1.320 1.320 1.160 1.180 140,142 -0.06(-4.84%)
Apr 26, 2024 1.610 1.610 1.060 1.240 719,949 -1.29(-50.99%)
Apr 25, 2024 2.600 2.630 2.495 2.530 22,454 -0.10(-3.80%)
Apr 24, 2024 2.440 2.690 2.440 2.630 59,398 +0.18(+7.35%)
Apr 23, 2024 2.860 3.220 2.437 2.450 62,655 -0.44(-15.22%)
Apr 22, 2024 3.030 3.290 2.850 2.890 57,984 -0.36(-11.08%)
Apr 19, 2024 3.390 3.550 3.210 3.250 84,756 -0.12(-3.56%)
Apr 18, 2024 3.840 3.844 2.830 3.370 96,699 -0.54(-13.81%)
Apr 17, 2024 3.870 3.912 3.780 3.910 8,789 -0.04(-1.01%)
Apr 16, 2024 3.911 3.950 3.911 3.950 2,211 +0.04(+1.02%)
Apr 15, 2024 3.910 3.930 3.910 3.910 8,873 -0.04(-1.01%)
Apr 12, 2024 3.910 3.950 3.880 3.950 6,931 +0.02(+0.51%)
Apr 11, 2024 3.950 3.950 3.920 3.930 12,826 +0.01(+0.26%)
Apr 10, 2024 3.920 3.930 3.920 3.920 2,811 -0.01(-0.25%)
Apr 09, 2024 3.930 3.930 3.930 3.930 2,001 -0.02(-0.60%)
Apr 08, 2024 3.980 3.980 3.930 3.954 2,070 +0.02(+0.60%)
Apr 05, 2024 3.940 3.960 3.930 3.930 2,689 -0.02(-0.51%)
Apr 03, 2024 3.950 58 +0.00(+0.00%)
Apr 02, 2024 3.950 3.960 3.940 3.950 2,252 +0.01(+0.13%)
Apr 01, 2024 3.945 3.945 3.945 3.945 331 -0.01(-0.13%)
Mar 28, 2024 3.900 3.960 3.900 3.950 14,589 +0.01(+0.25%)
Mar 27, 2024 3.900 3.962 3.900 3.940 6,708 +0.02(+0.51%)
Mar 26, 2024 3.900 3.943 3.875 3.920 25,969 -0.03(-0.76%)
Mar 25, 2024 3.900 3.950 3.900 3.950 10,349 +0.03(+0.77%)
Mar 22, 2024 3.920 3.950 3.900 3.920 5,557 +0.02(+0.51%)
Mar 21, 2024 3.940 3.980 3.900 3.900 11,161 -0.02(-0.51%)
Mar 20, 2024 3.850 3.920 3.850 3.920 5,195 +0.07(+1.82%)
Mar 19, 2024 3.850 3.895 3.840 3.850 1,610 -0.02(-0.41%)
Mar 18, 2024 3.850 3.940 3.840 3.866 6,687 -0.01(-0.36%)
Mar 15, 2024 3.830 3.926 3.830 3.880 8,668 +0.03(+0.78%)
Mar 14, 2024 3.830 3.856 3.830 3.850 1,548 -0.07(-1.79%)
Mar 13, 2024 3.910 3.990 3.910 3.920 3,018 +0.04(+1.03%)
Mar 12, 2024 3.830 3.927 3.830 3.880 17,795 +0.03(+0.78%)
Mar 11, 2024 3.800 3.880 3.800 3.850 8,494 -0.05(-1.30%)
Mar 08, 2024 3.880 3.910 3.650 3.901 124,757 +0.03(+0.80%)
Mar 07, 2024 3.900 3.900 3.830 3.870 11,085 -0.02(-0.51%)
Mar 06, 2024 3.900 3.900 3.890 3.890 35,207 -0.01(-0.26%)
Mar 05, 2024 3.840 3.900 3.820 3.900 21,494 +0.04(+1.04%)
Mar 04, 2024 3.850 3.900 3.840 3.860 7,636 -0.02(-0.52%)
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.