Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

6.865 USD +0.365 (+5.62%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 6.410 6.650 6.282 6.500 320,390 +0.00(+0.00%)
Nov 26, 2021 6.540 6.670 6.380 6.500 211,674 -0.21(-3.13%)
Nov 24, 2021 6.560 6.730 6.500 6.710 200,472 -0.02(-0.30%)
Nov 23, 2021 6.850 6.995 6.620 6.730 361,200 -0.21(-3.03%)
Nov 22, 2021 6.990 7.030 6.750 6.940 249,336 -0.03(-0.43%)
Nov 19, 2021 6.870 7.033 6.830 6.970 191,781 +0.03(+0.43%)
Nov 18, 2021 7.000 6.950 6.860 6.940 339,610 -0.08(-1.14%)
Nov 17, 2021 7.000 7.250 6.820 7.020 268,004 -0.20(-2.77%)
Nov 16, 2021 7.280 7.280 7.120 7.220 325,175 -0.12(-1.63%)
Nov 15, 2021 7.080 7.440 7.000 7.340 290,438 +0.11(+1.52%)
Nov 12, 2021 7.120 7.310 7.110 7.230 324,349 -0.01(-0.14%)
Nov 11, 2021 6.800 7.320 6.750 7.240 355,392 +0.33(+4.78%)
Nov 10, 2021 6.770 6.910 250,721 +0.03(+0.44%)
Nov 09, 2021 6.790 7.045 6.720 6.880 159,155 -0.02(-0.29%)
Nov 08, 2021 6.900 7.050 6.820 6.900 240,910 +0.02(+0.29%)
Nov 05, 2021 6.900 6.970 6.790 6.880 257,962 -0.02(-0.29%)
Nov 04, 2021 6.940 6.970 6.820 6.900 272,491 -0.04(-0.58%)
Nov 03, 2021 7.160 7.160 6.870 6.940 471,646 -0.22(-3.07%)
Nov 02, 2021 7.100 7.630 7.020 7.160 1,044,383 +0.08(+1.13%)
Nov 01, 2021 6.830 7.325 7.190 7.080 338,603 +0.19(+2.76%)
Oct 29, 2021 6.870 6.890 6.680 6.890 358,414 +0.01(+0.15%)
Oct 28, 2021 6.900 6.980 6.820 6.880 323,703 -0.09(-1.29%)
Oct 27, 2021 6.980 7.070 6.872 6.970 285,848 -0.15(-2.11%)
Oct 26, 2021 6.990 7.120 650,522 +0.06(+0.85%)
Oct 25, 2021 7.000 7.145 6.930 7.060 340,011 +0.13(+1.88%)
Oct 22, 2021 7.030 7.200 6.930 6.930 251,634 -0.16(-2.26%)
Oct 21, 2021 6.960 7.340 6.810 7.090 419,279 +0.05(+0.71%)
Oct 20, 2021 7.260 7.500 6.940 7.040 1,231,421 -0.40(-5.38%)
Oct 19, 2021 7.000 7.500 6.960 7.440 857,127 +0.49(+7.05%)
Oct 18, 2021 6.840 7.110 6.680 6.950 1,351,945 +0.45(+6.92%)
Oct 15, 2021 6.380 6.610 6.200 6.500 836,166 +0.20(+3.17%)
Oct 14, 2021 6.390 6.500 6.150 6.300 417,081 -0.11(-1.72%)
Oct 13, 2021 6.310 6.450 6.280 6.410 339,544 +0.11(+1.75%)
Oct 12, 2021 6.290 6.590 6.100 6.300 716,867 +0.05(+0.80%)
Oct 11, 2021 5.940 6.540 5.940 6.250 624,329 -0.02(-0.32%)
Oct 08, 2021 5.920 6.500 5.920 6.270 834,157 +0.21(+3.47%)
Oct 07, 2021 5.760 6.130 5.710 6.060 506,286 +0.22(+3.77%)
Oct 06, 2021 5.610 5.950 5.610 5.840 426,041 +0.01(+0.17%)
Oct 05, 2021 5.500 5.956 5.310 5.830 500,623 +0.30(+5.42%)
Oct 04, 2021 5.460 5.600 5.290 5.530 484,682 +0.01(+0.18%)
Oct 01, 2021 5.490 5.570 5.270 5.520 391,294 -0.01(-0.18%)
Sep 30, 2021 5.540 5.650 5.320 5.530 264,838 +0.06(+1.10%)
Sep 29, 2021 6.060 6.200 5.310 5.470 809,275 -0.58(-9.59%)
Sep 28, 2021 6.000 6.050 5.850 6.050 570,415 +0.04(+0.67%)
Sep 27, 2021 5.910 6.060 5.750 6.010 710,842 +0.10(+1.69%)
Sep 24, 2021 6.100 6.200 5.640 5.910 2,617,369 +0.26(+4.60%)
Sep 23, 2021 5.580 5.830 5.500 5.650 828,556 +0.07(+1.25%)
Sep 22, 2021 5.200 5.590 5.060 5.580 348,774 +0.38(+7.31%)
Sep 21, 2021 4.930 5.470 4.870 5.200 628,613 +0.31(+6.34%)
Sep 20, 2021 4.880 5.000 4.800 4.890 248,955 -0.13(-2.59%)
Sep 17, 2021 5.080 5.090 4.900 5.020 372,902 +0.02(+0.40%)
Sep 16, 2021 4.840 5.140 4.692 5.000 305,870 +0.05(+1.01%)
Sep 15, 2021 4.910 5.420 4.600 4.950 586,590 -0.04(-0.80%)
Sep 14, 2021 5.170 5.200 4.920 4.990 156,241 -0.27(-5.13%)
Sep 13, 2021 5.420 5.420 5.130 5.260 244,958 -0.19(-3.49%)
Sep 10, 2021 5.620 5.737 5.360 5.450 449,895 -0.17(-3.02%)
Sep 09, 2021 4.830 5.910 4.810 5.620 1,151,777 +0.58(+11.51%)
Sep 08, 2021 5.340 5.445 5.020 5.040 200,515 -0.27(-5.08%)
Sep 07, 2021 5.300 5.570 5.290 5.310 263,239 +0.14(+2.71%)
Sep 03, 2021 5.390 5.460 4.960 5.170 302,291 -0.26(-4.79%)
Sep 02, 2021 5.680 5.820 5.340 5.430 1,001,666 -0.09(-1.63%)
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.