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 )

7.020 -0.080 (-1.13%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 7.930 7.940 5.800 7.020 170,660 -0.08(-1.13%)
Nov 27, 2024 5.970 7.140 5.970 7.100 242,704 +1.32(+22.84%)
Nov 26, 2024 5.510 5.990 5.020 5.780 154,207 +0.19(+3.40%)
Nov 25, 2024 4.400 5.800 4.400 5.590 167,455 +1.29(+30.15%)
Nov 22, 2024 3.921 4.340 3.921 4.295 35,592 +0.20(+4.76%)
Nov 21, 2024 3.910 4.100 3.810 4.100 76,783 +0.20(+5.13%)
Nov 20, 2024 3.380 3.910 3.380 3.900 100,560 +0.54(+16.07%)
Nov 19, 2024 3.300 3.520 3.150 3.360 126,089 -0.13(-3.72%)
Nov 18, 2024 3.350 3.520 3.280 3.490 49,717 +0.02(+0.58%)
Nov 15, 2024 3.130 3.470 3.000 3.470 95,804 +0.34(+10.87%)
Nov 14, 2024 3.120 3.140 3.030 3.130 20,341 +0.00(+0.16%)
Nov 13, 2024 3.120 3.180 3.053 3.125 31,552 +0.04(+1.13%)
Nov 12, 2024 3.200 3.200 3.050 3.090 53,776 -0.08(-2.52%)
Nov 11, 2024 3.120 3.190 3.100 3.170 22,772 +0.17(+5.67%)
Nov 08, 2024 3.190 3.260 3.000 3.000 14,738 -0.14(-4.46%)
Nov 07, 2024 3.190 3.203 3.140 3.140 8,648 -0.06(-1.83%)
Nov 06, 2024 3.310 3.310 3.199 3.199 10,926 -0.10(-3.08%)
Nov 05, 2024 3.250 3.320 3.230 3.300 52,804 +0.03(+0.92%)
Nov 04, 2024 3.290 3.297 3.138 3.270 13,743 -0.06(-1.80%)
Nov 01, 2024 3.280 3.340 3.218 3.330 48,486 +0.05(+1.52%)
Oct 31, 2024 3.370 3.370 3.143 3.280 24,778 +0.07(+2.18%)
Oct 30, 2024 3.300 3.300 3.210 3.210 5,241 -0.05(-1.53%)
Oct 29, 2024 3.250 3.410 3.250 3.260 40,213 -0.05(-1.51%)
Oct 28, 2024 3.250 3.330 3.210 3.310 13,742 +0.11(+3.44%)
Oct 25, 2024 3.050 3.335 3.020 3.200 48,717 +0.18(+5.96%)
Oct 24, 2024 3.040 3.050 2.820 3.020 17,953 -0.09(-2.89%)
Oct 23, 2024 3.160 3.270 3.110 3.110 22,239 -0.13(-4.01%)
Oct 22, 2024 3.200 3.240 3.110 3.240 10,658 -0.05(-1.52%)
Oct 21, 2024 3.120 3.420 3.120 3.290 29,775 +0.05(+1.54%)
Oct 18, 2024 3.280 3.280 3.216 3.240 6,309 -0.02(-0.61%)
Oct 17, 2024 3.300 3.320 3.260 3.260 16,372 -0.03(-0.91%)
Oct 16, 2024 3.200 3.300 3.200 3.290 29,651 +0.11(+3.46%)
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%)
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.