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
)
1.280
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2024
3.820
3.850
3.790
3.830
8,826
+0.00(+0.00%)
Dec 29, 2023
3.850
3.860
3.830
3.830
9,082
-0.02(-0.52%)
Dec 28, 2023
3.840
3.910
3.830
3.850
15,871
-0.04(-1.03%)
Dec 27, 2023
3.820
3.900
3.790
3.890
22,019
+0.07(+1.83%)
Dec 26, 2023
3.820
3.830
3.810
3.820
51,701
+0.01(+0.26%)
Dec 22, 2023
3.800
3.820
3.760
3.810
59,897
+0.01(+0.26%)
Dec 21, 2023
3.810
3.820
3.790
3.800
27,398
-0.01(-0.26%)
Dec 20, 2023
3.790
3.830
3.770
3.810
78,347
+0.04(+1.06%)
Dec 19, 2023
3.740
3.805
3.740
3.770
10,647
+0.05(+1.34%)
Dec 18, 2023
3.750
3.755
3.720
3.720
9,878
-0.02(-0.66%)
Dec 15, 2023
3.720
3.750
3.690
3.745
47,739
-0.01(-0.14%)
Dec 14, 2023
3.800
3.795
3.710
3.750
14,663
-0.04(-1.06%)
Dec 13, 2023
3.740
3.800
3.710
3.790
39,984
+0.02(+0.53%)
Dec 12, 2023
3.700
3.770
3.700
3.770
44,773
+0.07(+1.89%)
Dec 11, 2023
3.700
3.730
3.700
3.700
35,694
+0.00(+0.00%)
Dec 08, 2023
3.710
3.730
3.700
3.700
14,125
-0.03(-0.80%)
Dec 07, 2023
3.720
3.730
3.690
3.730
37,899
+0.00(+0.00%)
Dec 06, 2023
3.700
3.740
3.700
3.730
10,052
+0.02(+0.54%)
Dec 05, 2023
3.720
3.743
3.700
3.710
56,533
-0.05(-1.24%)
Dec 04, 2023
3.740
3.780
3.730
3.756
10,139
-0.03(-0.89%)
Dec 01, 2023
3.730
3.800
3.710
3.790
62,272
+0.03(+0.91%)
Nov 30, 2023
3.750
3.760
3.690
3.756
134,877
+0.01(+0.15%)
Nov 29, 2023
3.820
3.820
3.700
3.750
111,788
-0.06(-1.57%)
Nov 28, 2023
3.780
3.820
3.750
3.810
232,266
+0.02(+0.53%)
Nov 27, 2023
3.820
3.820
3.730
3.790
358,794
-0.03(-0.79%)
Nov 24, 2023
3.800
3.820
3.683
3.820
860,520
+0.82(+27.33%)
Nov 22, 2023
3.040
3.159
2.980
3.000
15,337
-0.04(-1.32%)
Nov 21, 2023
3.400
3.400
3.010
3.040
40,310
-0.36(-10.59%)
Nov 20, 2023
2.640
3.400
2.640
3.400
70,766
+0.70(+25.93%)
Nov 17, 2023
2.680
2.700
2.571
2.700
12,954
+0.16(+6.30%)
Nov 16, 2023
2.490
2.710
2.490
2.540
75,305
-0.06(-2.31%)
Nov 15, 2023
2.540
2.650
2.500
2.600
13,136
+0.06(+2.36%)
Nov 14, 2023
2.390
2.550
2.392
2.540
5,886
+0.01(+0.40%)
Nov 13, 2023
2.480
2.550
2.410
2.530
7,847
+0.05(+2.02%)
Nov 10, 2023
2.540
2.570
2.300
2.480
9,553
-0.01(-0.40%)
Nov 09, 2023
2.900
2.935
2.220
2.490
64,884
-0.45(-15.31%)
Nov 08, 2023
2.570
2.980
2.570
2.940
98,657
+0.30(+11.36%)
Nov 07, 2023
2.440
2.655
2.440
2.640
86,450
+0.19(+7.62%)
Nov 06, 2023
2.250
2.490
2.250
2.453
91,163
+0.16(+7.12%)
Nov 03, 2023
2.060
2.290
1.890
2.290
40,520
+0.33(+16.84%)
Nov 02, 2023
1.881
1.980
1.881
1.960
2,177
+0.12(+6.52%)
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
.