Chronicle Journal: Finance

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

12.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 12.70 12.76 12.16 12.59 478,624 -0.12(-0.94%)
May 05, 2021 12.52 12.80 12.39 12.71 361,226 +0.24(+1.92%)
May 04, 2021 12.10 12.63 12.03 12.47 591,041 +0.25(+2.05%)
May 03, 2021 12.92 12.94 12.02 12.22 442,446 -0.68(-5.27%)
Apr 30, 2021 12.70 12.99 12.37 12.90 456,000 +0.07(+0.55%)
Apr 29, 2021 13.42 13.42 12.75 12.83 657,899 -0.47(-3.53%)
Apr 28, 2021 13.07 13.45 12.67 13.30 571,381 +0.27(+2.07%)
Apr 27, 2021 12.91 13.45 12.76 13.03 616,892 +0.16(+1.24%)
Apr 26, 2021 13.38 13.50 12.38 12.87 502,470 -0.66(-4.88%)
Apr 23, 2021 13.34 13.60 13.01 13.53 406,700 +0.26(+1.96%)
Apr 22, 2021 13.19 13.47 12.63 13.27 1,042,532 +0.08(+0.61%)
Apr 21, 2021 12.42 13.21 12.05 13.19 894,259 +0.77(+6.20%)
Apr 20, 2021 12.31 12.56 11.86 12.42 1,612,513 -0.03(-0.24%)
Apr 19, 2021 11.92 12.76 11.87 12.45 1,319,032 +0.52(+4.36%)
Apr 16, 2021 11.21 12.09 11.10 11.93 580,800 +0.83(+7.48%)
Apr 15, 2021 11.54 11.95 11.06 11.10 555,454 -0.74(-6.25%)
Apr 14, 2021 11.86 12.12 11.69 11.84 328,910 +0.08(+0.68%)
Apr 13, 2021 11.00 11.88 11.00 11.76 376,362 +0.81(+7.40%)
Apr 12, 2021 11.75 11.75 10.81 10.95 254,898 -0.80(-6.81%)
Apr 09, 2021 12.12 12.14 11.63 11.75 329,000 -0.36(-2.97%)
Apr 08, 2021 12.22 12.47 11.83 12.11 326,215 +0.13(+1.09%)
Apr 07, 2021 11.92 12.32 11.90 11.98 300,073 -0.18(-1.48%)
Apr 06, 2021 11.97 12.48 11.97 12.16 188,878 +0.19(+1.59%)
Apr 05, 2021 12.51 12.51 11.75 11.97 249,168 -0.45(-3.62%)
Apr 01, 2021 12.29 12.80 12.29 12.42 391,800 +0.65(+5.52%)
Mar 31, 2021 11.85 12.09 11.75 11.77 849,239 +0.02(+0.17%)
Mar 30, 2021 11.34 11.88 11.20 11.75 461,087 +0.34(+2.98%)
Mar 29, 2021 11.23 11.63 11.18 11.41 711,970 +0.26(+2.33%)
Mar 26, 2021 11.58 11.86 10.62 11.15 996,200 -0.52(-4.46%)
Mar 25, 2021 11.63 12.10 11.23 11.67 1,426,063 +0.35(+3.09%)
Mar 24, 2021 13.00 13.16 11.30 11.32 1,295,748 -1.68(-12.92%)
Mar 23, 2021 13.35 13.39 12.90 13.00 424,448 -0.35(-2.62%)
Mar 22, 2021 13.56 13.57 13.05 13.35 549,415 -0.15(-1.11%)
Mar 19, 2021 13.20 13.70 12.86 13.50 517,400 +0.55(+4.25%)
Mar 18, 2021 13.00 13.34 12.71 12.95 1,240,949 -0.16(-1.22%)
Mar 17, 2021 13.79 13.79 13.08 13.11 1,174,555 -0.99(-7.02%)
Mar 16, 2021 13.80 14.59 13.80 14.10 515,111 +0.45(+3.30%)
Mar 15, 2021 14.00 14.66 13.56 13.65 356,229 -0.64(-4.48%)
Mar 12, 2021 14.00 14.32 13.48 14.29 520,500 -0.32(-2.19%)
Mar 11, 2021 14.86 15.25 14.46 14.61 1,011,415 +0.31(+2.17%)
Mar 10, 2021 15.26 15.83 14.23 14.30 1,951,607 -0.81(-5.36%)
Mar 09, 2021 13.80 15.51 13.79 15.11 1,191,341 +1.46(+10.70%)
Mar 08, 2021 13.32 13.78 13.05 13.65 1,338,626 -0.40(-2.85%)
Mar 05, 2021 13.73 14.11 12.09 14.05 1,084,900 +0.51(+3.77%)
Mar 04, 2021 13.87 14.25 12.77 13.54 2,188,864 -0.73(-5.12%)
Mar 03, 2021 16.00 16.10 14.16 14.27 802,199 -1.86(-11.53%)
Mar 02, 2021 16.18 16.40 15.30 16.13 1,386,249 -0.45(-2.71%)
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.