Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

2.250 +0.110 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.300 2.429 2.250 2.250 204,854 +0.11(+5.14%)
Jul 23, 2024 1.700 2.428 1.700 2.140 503,583 +0.47(+28.14%)
Jul 22, 2024 1.650 1.708 1.650 1.670 21,106 +0.01(+0.60%)
Jul 19, 2024 1.560 1.729 1.540 1.660 89,541 +0.13(+8.50%)
Jul 18, 2024 1.610 1.610 1.530 1.530 11,767 -0.01(-0.97%)
Jul 17, 2024 1.510 1.550 1.510 1.545 20,069 +0.04(+2.66%)
Jul 16, 2024 1.480 1.520 1.470 1.505 39,736 +0.05(+3.46%)
Jul 15, 2024 1.460 1.470 1.450 1.455 17,325 -0.02(-1.04%)
Jul 12, 2024 1.460 1.470 1.450 1.470 14,060 +0.02(+1.38%)
Jul 11, 2024 1.440 1.460 1.440 1.450 5,463 -0.01(-0.73%)
Jul 10, 2024 1.480 1.480 1.453 1.461 2,148 +0.02(+1.44%)
Jul 09, 2024 1.430 1.480 1.430 1.440 11,704 +0.05(+3.60%)
Jul 08, 2024 1.380 1.400 1.371 1.390 12,887 +0.04(+2.96%)
Jul 05, 2024 1.290 1.350 1.290 1.350 5,365 +0.06(+4.65%)
Jul 03, 2024 1.290 1.290 1.290 1.290 282 +0.04(+3.20%)
Jul 02, 2024 1.270 1.270 1.235 1.250 4,607 +0.05(+4.17%)
Jul 01, 2024 1.290 1.290 1.200 1.200 35,449 -0.08(-5.93%)
Jun 28, 2024 1.280 1.280 1.270 1.276 5,178 +0.01(+0.44%)
Jun 27, 2024 1.310 1.310 1.270 1.270 12,264 -0.06(-4.51%)
Jun 26, 2024 1.320 1.390 1.285 1.330 23,109 +0.07(+5.56%)
Jun 25, 2024 1.320 1.370 1.260 1.260 34,433 -0.08(-5.97%)
Jun 24, 2024 1.260 1.380 1.260 1.340 63,769 +0.09(+7.20%)
Jun 21, 2024 1.160 1.260 1.150 1.250 36,357 +0.06(+5.04%)
Jun 20, 2024 1.270 1.329 1.120 1.190 68,961 -0.08(-6.30%)
Jun 18, 2024 1.260 1.270 1.260 1.270 10,308 +0.02(+1.60%)
Jun 17, 2024 1.270 1.271 1.250 1.250 33,994 -0.02(-1.57%)
Jun 14, 2024 1.280 1.280 1.260 1.270 11,143 -0.01(-0.78%)
Jun 13, 2024 1.270 1.280 1.260 1.280 15,562 +0.01(+0.62%)
Jun 12, 2024 1.273 1.290 1.270 1.272 13,205 -0.01(-0.62%)
Jun 11, 2024 1.280 1.280 1.260 1.280 17,075 +0.02(+1.19%)
Jun 10, 2024 1.270 1.275 1.260 1.265 16,528 -0.03(-1.94%)
Jun 07, 2024 1.270 1.297 1.268 1.290 26,185 +0.01(+0.92%)
Jun 06, 2024 1.280 1.280 1.262 1.278 21,203 -0.03(-2.43%)
Jun 05, 2024 1.270 1.327 1.270 1.310 34,782 +0.03(+2.34%)
Jun 04, 2024 1.270 1.280 1.270 1.280 9,076 +0.00(+0.00%)
Jun 03, 2024 1.280 1.280 1.261 1.280 17,924 +0.01(+0.79%)
May 31, 2024 1.270 1.275 1.260 1.270 18,975 +0.01(+0.79%)
May 30, 2024 1.280 1.280 1.240 1.260 20,783 -0.01(-0.79%)
May 29, 2024 1.270 1.288 1.255 1.270 16,170 -0.00(-0.39%)
May 28, 2024 1.290 1.300 1.250 1.275 66,374 +0.02(+2.00%)
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%)
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.