Skip to main content

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.950 +0.010 (+0.25%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 3.860 3.890 3.840 3.880 10,199 +0.04(+1.04%)
Feb 29, 2024 3.840 3.900 3.840 3.840 2,120 -0.03(-0.65%)
Feb 28, 2024 3.950 3.950 3.800 3.865 20,260 -0.06(-1.53%)
Feb 27, 2024 3.940 3.940 3.890 3.925 4,405 -0.02(-0.38%)
Feb 26, 2024 3.920 3.940 3.920 3.940 7,046 +0.00(+0.00%)
Feb 23, 2024 3.930 3.980 3.880 3.940 26,033 +0.04(+1.03%)
Feb 22, 2024 3.910 3.940 3.870 3.900 23,021 -0.01(-0.26%)
Feb 21, 2024 3.810 3.940 3.800 3.910 14,363 +0.10(+2.62%)
Feb 20, 2024 3.910 3.910 3.800 3.810 1,718 +0.02(+0.53%)
Feb 16, 2024 3.820 3.840 3.790 3.790 5,831 -0.02(-0.52%)
Feb 15, 2024 3.790 3.840 3.790 3.810 8,320 +0.02(+0.53%)
Feb 14, 2024 3.780 3.810 3.780 3.790 7,844 -0.01(-0.26%)
Feb 13, 2024 3.810 3.810 3.800 3.800 7,768 +0.00(+0.00%)
Feb 12, 2024 3.770 3.840 3.770 3.800 18,369 -0.01(-0.26%)
Feb 09, 2024 3.845 3.845 3.810 3.810 30,028 -0.02(-0.52%)
Feb 08, 2024 3.872 3.872 3.830 3.830 5,581 +0.00(+0.00%)
Feb 07, 2024 3.817 3.830 3.817 3.830 2,881 -0.03(-0.78%)
Feb 06, 2024 3.840 3.890 3.830 3.860 5,263 +0.01(+0.26%)
Feb 05, 2024 3.830 3.850 3.830 3.850 2,794 +0.01(+0.26%)
Feb 02, 2024 3.830 3.865 3.830 3.840 10,909 +0.04(+1.05%)
Feb 01, 2024 3.800 3.810 3.780 3.800 7,690 -0.01(-0.26%)
Jan 31, 2024 3.810 3.840 3.810 3.810 2,172 +0.00(+0.00%)
Jan 30, 2024 3.770 3.810 3.770 3.810 6,271 +0.01(+0.26%)
Jan 29, 2024 3.840 3.840 3.780 3.800 23,063 -0.04(-1.04%)
Jan 26, 2024 3.800 3.880 3.700 3.840 18,320 +0.03(+0.78%)
Jan 25, 2024 3.810 3.810 3.810 3.810 728 +0.00(+0.00%)
Jan 24, 2024 3.880 3.900 3.771 3.810 15,979 -0.09(-2.31%)
Jan 23, 2024 3.870 3.930 3.827 3.900 15,389 +0.08(+2.09%)
Jan 22, 2024 3.810 3.890 3.810 3.820 7,114 +0.00(+0.00%)
Jan 19, 2024 3.810 3.900 3.810 3.820 4,524 +0.00(+0.00%)
Jan 18, 2024 3.810 3.830 3.810 3.820 2,954 +0.00(+0.00%)
Jan 17, 2024 3.810 3.821 3.770 3.820 11,368 -0.03(-0.78%)
Jan 16, 2024 3.820 3.850 3.790 3.850 11,469 +0.03(+0.79%)
Jan 12, 2024 3.780 3.880 3.780 3.820 9,559 +0.01(+0.26%)
Jan 11, 2024 3.830 3.840 3.780 3.810 18,789 -0.01(-0.26%)
Jan 10, 2024 3.840 3.850 3.790 3.820 20,860 -0.02(-0.52%)
Jan 09, 2024 4.010 4.010 3.840 3.840 12,140 -0.05(-1.29%)
Jan 08, 2024 3.800 3.925 3.800 3.890 49,825 -0.01(-0.26%)
Jan 05, 2024 3.890 3.960 3.800 3.900 6,653 +0.02(+0.52%)
Jan 04, 2024 3.860 3.900 3.850 3.880 10,248 +0.03(+0.78%)
Jan 03, 2024 3.790 3.860 3.790 3.850 12,791 +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.