Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.180 -0.060 (-1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 3.330 3.340 3.180 3.180 104,072 -0.06(-1.85%)
Oct 14, 2024 3.500 3.520 3.147 3.240 135,870 -0.10(-3.14%)
Oct 11, 2024 3.110 3.380 3.110 3.345 12,608 +0.09(+2.61%)
Oct 10, 2024 3.250 3.270 3.250 3.260 2,240 +0.00(+0.00%)
Oct 09, 2024 3.200 3.279 3.134 3.260 16,061 +0.06(+1.87%)
Oct 08, 2024 3.120 3.200 3.050 3.200 8,927 +0.13(+4.23%)
Oct 07, 2024 3.050 3.330 3.050 3.070 55,282 -0.10(-3.15%)
Oct 04, 2024 3.070 3.170 3.012 3.170 15,355 +0.07(+2.26%)
Oct 03, 2024 3.420 3.420 3.002 3.100 11,677 -0.28(-8.28%)
Oct 02, 2024 3.360 3.400 3.300 3.380 26,135 +0.03(+0.90%)
Oct 01, 2024 3.330 3.350 3.295 3.350 12,318 +0.05(+1.52%)
Sep 30, 2024 3.350 3.350 3.300 3.300 25,170 +0.02(+0.61%)
Sep 27, 2024 3.370 3.420 3.250 3.280 23,880 -0.01(-0.30%)
Sep 26, 2024 3.400 3.450 3.280 3.290 33,302 +0.03(+0.92%)
Sep 25, 2024 3.160 3.280 3.160 3.260 23,857 +0.14(+4.49%)
Sep 24, 2024 3.100 3.154 3.050 3.120 13,731 +0.18(+6.12%)
Sep 23, 2024 3.100 3.170 2.920 2.940 36,899 -0.10(-3.29%)
Sep 20, 2024 2.990 3.040 2.990 3.040 24,816 +0.07(+2.36%)
Sep 19, 2024 2.990 3.000 2.940 2.970 22,423 +0.05(+1.71%)
Sep 18, 2024 2.900 2.980 2.850 2.920 13,033 +0.03(+0.90%)
Sep 17, 2024 2.854 2.894 2.850 2.894 5,323 -0.05(-1.56%)
Sep 16, 2024 3.000 3.000 2.870 2.940 9,507 -0.04(-1.18%)
Sep 13, 2024 2.996 3.000 2.850 2.975 11,513 -0.00(-0.17%)
Sep 12, 2024 2.940 3.000 2.820 2.980 2,664 -0.02(-0.50%)
Sep 11, 2024 2.860 3.330 2.860 2.995 24,405 +0.16(+5.46%)
Sep 10, 2024 2.860 2.861 2.840 2.840 2,630 -0.01(-0.35%)
Sep 09, 2024 2.850 2.900 2.850 2.850 5,374 +0.00(+0.00%)
Sep 06, 2024 3.040 3.040 2.850 2.850 4,354 -0.05(-1.72%)
Sep 05, 2024 2.920 2.990 2.900 2.900 15,071 -0.01(-0.34%)
Sep 04, 2024 2.920 2.940 2.910 2.910 2,042 -0.06(-2.02%)
Sep 03, 2024 3.100 3.150 2.880 2.970 13,494 +0.04(+1.37%)
Aug 30, 2024 2.900 2.930 2.850 2.930 4,855 -0.12(-3.93%)
Aug 29, 2024 3.010 3.050 2.900 3.050 8,877 +0.04(+1.33%)
Aug 28, 2024 3.110 3.130 3.010 3.010 9,559 -0.10(-3.22%)
Aug 27, 2024 3.230 3.230 3.034 3.110 9,084 +0.06(+1.97%)
Aug 26, 2024 3.220 3.220 3.000 3.050 35,764 -0.10(-3.17%)
Aug 23, 2024 3.150 3.175 3.130 3.150 25,138 -0.03(-0.94%)
Aug 22, 2024 3.200 3.200 3.170 3.180 5,961 +0.02(+0.47%)
Aug 21, 2024 3.159 3.190 3.140 3.165 6,347 +0.00(+0.16%)
Aug 20, 2024 3.150 3.170 3.060 3.160 59,096 +0.01(+0.32%)
Aug 19, 2024 3.230 3.467 3.050 3.150 8,821 -0.04(-1.25%)
Aug 16, 2024 3.310 3.310 3.190 3.190 6,631 -0.15(-4.49%)
Aug 15, 2024 3.230 3.410 3.200 3.340 22,000 +0.15(+4.70%)
Aug 14, 2024 3.300 3.405 3.090 3.190 34,535 -0.02(-0.64%)
Aug 13, 2024 3.288 3.435 3.036 3.211 11,870 -0.29(-8.27%)
Aug 12, 2024 3.500 3.600 3.210 3.500 94,025 +0.01(+0.28%)
Aug 09, 2024 2.950 3.490 2.950 3.490 53,299 +0.73(+26.22%)
Aug 08, 2024 2.680 2.851 2.600 2.765 10,795 -0.17(-5.95%)
Aug 07, 2024 2.900 2.983 2.900 2.940 23,455 +0.06(+2.08%)
Aug 06, 2024 2.400 3.170 2.400 2.880 49,822 +0.58(+25.22%)
Aug 05, 2024 3.030 3.030 2.300 2.300 49,593 -0.78(-25.32%)
Aug 02, 2024 2.860 3.180 2.775 3.080 84,703 +0.21(+7.32%)
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.