Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Iclick Interactive Asia Group Ltd ADR
(NQ:
ICLK
)
1.272
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
3.700
3.700
3.400
3.629
8,110
+0.12(+3.38%)
Mar 30, 2023
3.400
3.730
3.335
3.510
13,094
+0.16(+4.78%)
Mar 29, 2023
3.310
3.710
3.130
3.350
31,654
+0.05(+1.52%)
Mar 28, 2023
3.240
3.490
3.200
3.300
17,464
+0.01(+0.30%)
Mar 27, 2023
3.200
3.580
3.050
3.290
16,496
-0.01(-0.30%)
Mar 24, 2023
3.260
3.350
3.200
3.300
8,570
-0.01(-0.30%)
Mar 23, 2023
3.150
3.390
3.150
3.310
23,295
+0.11(+3.44%)
Mar 22, 2023
3.220
3.370
2.950
3.200
89,041
-0.02(-0.62%)
Mar 21, 2023
3.340
3.510
3.170
3.220
17,640
-0.12(-3.59%)
Mar 20, 2023
3.170
3.350
3.130
3.340
4,411
+0.17(+5.36%)
Mar 17, 2023
3.160
3.460
3.150
3.170
3,294
-0.18(-5.23%)
Mar 16, 2023
3.050
3.560
3.050
3.345
12,574
+0.10(+2.92%)
Mar 15, 2023
3.290
3.290
3.100
3.250
856
-0.07(-2.11%)
Mar 14, 2023
3.190
3.320
3.190
3.320
650
+0.00(+0.00%)
Mar 13, 2023
3.120
3.410
3.110
3.320
7,169
+0.20(+6.41%)
Mar 10, 2023
3.250
3.300
3.120
3.120
4,313
-0.13(-4.00%)
Mar 09, 2023
3.270
3.480
3.240
3.250
13,963
-0.13(-3.85%)
Mar 08, 2023
3.440
3.468
3.380
3.380
6,521
-0.04(-1.17%)
Mar 07, 2023
3.520
3.640
3.420
3.420
6,248
-0.03(-0.87%)
Mar 06, 2023
3.590
3.700
3.360
3.450
24,204
-0.22(-5.99%)
Mar 03, 2023
3.850
3.860
3.290
3.670
62,290
+0.00(+0.00%)
Mar 02, 2023
3.790
3.860
3.200
3.670
40,494
+0.07(+1.94%)
Mar 01, 2023
3.860
4.190
3.300
3.600
57,738
-0.13(-3.48%)
Feb 28, 2023
3.750
3.750
3.490
3.730
10,148
+0.13(+3.61%)
Feb 27, 2023
3.890
3.890
3.470
3.600
12,890
-0.14(-3.74%)
Feb 24, 2023
3.620
3.740
3.320
3.740
27,075
+0.01(+0.27%)
Feb 23, 2023
3.755
3.755
3.510
3.730
11,314
+0.17(+4.78%)
Feb 22, 2023
3.510
3.830
3.510
3.560
3,379
+0.01(+0.28%)
Feb 21, 2023
3.660
3.660
3.510
3.550
18,423
-0.18(-4.83%)
Feb 17, 2023
3.720
3.730
3.601
3.730
4,649
-0.12(-3.12%)
Feb 16, 2023
3.750
3.950
3.690
3.850
15,196
-0.04(-1.03%)
Feb 15, 2023
3.720
3.950
3.700
3.890
10,180
+0.23(+6.28%)
Feb 14, 2023
3.900
3.930
3.610
3.660
21,361
-0.17(-4.44%)
Feb 13, 2023
3.810
3.970
3.719
3.830
11,699
+0.06(+1.59%)
Feb 10, 2023
3.880
3.910
3.700
3.770
9,429
-0.09(-2.33%)
Feb 09, 2023
3.990
3.990
3.860
3.860
7,429
-0.06(-1.53%)
Feb 08, 2023
4.000
4.000
3.820
3.920
12,360
-0.04(-1.01%)
Feb 07, 2023
3.980
4.015
3.910
3.960
4,138
-0.02(-0.50%)
Feb 06, 2023
3.830
4.030
3.830
3.980
15,557
+0.08(+2.05%)
Feb 03, 2023
4.080
4.300
3.900
3.900
57,493
-0.06(-1.52%)
Feb 02, 2023
4.250
4.300
3.800
3.960
56,593
-0.15(-3.65%)
Feb 01, 2023
4.020
4.300
3.900
4.110
60,939
+0.10(+2.49%)
Jan 31, 2023
3.990
4.010
3.780
4.010
42,419
-0.01(-0.25%)
Jan 30, 2023
4.200
4.200
3.740
4.020
30,446
+0.06(+1.52%)
Jan 27, 2023
4.210
4.210
3.770
3.960
50,529
-0.12(-2.94%)
Jan 26, 2023
4.100
4.310
3.920
4.080
28,502
-0.03(-0.73%)
Jan 25, 2023
4.180
4.400
4.100
4.110
68,178
-0.07(-1.67%)
Jan 24, 2023
4.200
4.550
4.180
4.180
18,517
+0.04(+0.97%)
Jan 23, 2023
4.400
4.600
4.140
4.140
19,454
-0.22(-5.05%)
Jan 20, 2023
4.150
4.488
4.150
4.360
34,089
+0.16(+3.81%)
Jan 19, 2023
4.310
4.470
4.110
4.200
30,872
+0.00(+0.00%)
Jan 18, 2023
4.340
4.690
4.200
4.200
37,124
-0.15(-3.45%)
Jan 17, 2023
4.340
4.904
4.300
4.350
63,274
-0.20(-4.40%)
Jan 13, 2023
4.750
5.100
4.300
4.550
73,832
-0.30(-6.19%)
Jan 12, 2023
5.090
5.250
4.630
4.850
139,230
-0.12(-2.41%)
Jan 11, 2023
5.060
5.200
4.800
4.970
32,993
-0.09(-1.78%)
Jan 10, 2023
5.180
5.400
4.820
5.060
59,470
-0.13(-2.50%)
Jan 09, 2023
4.760
5.320
4.760
5.190
51,286
+0.39(+8.16%)
Jan 06, 2023
4.600
4.970
4.510
4.799
94,984
+0.30(+6.64%)
Jan 05, 2023
4.380
4.660
4.380
4.500
47,393
+0.12(+2.74%)
Jan 04, 2023
4.210
4.471
4.050
4.380
87,788
+0.33(+8.15%)
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
.