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
)
1.290
+0.012 (+0.92%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Apr 28, 2023
3.170
3.180
2.620
3.070
12,588
+0.12(+4.07%)
Apr 27, 2023
2.700
3.200
2.500
2.950
87,749
+0.27(+10.07%)
Apr 26, 2023
2.900
2.900
2.520
2.680
50,724
+0.02(+0.75%)
Apr 25, 2023
2.900
3.050
2.500
2.660
17,607
-0.28(-9.52%)
Apr 24, 2023
2.940
3.105
2.895
2.940
3,068
-0.06(-2.00%)
Apr 21, 2023
3.040
3.050
3.000
3.000
2,071
+0.10(+3.45%)
Apr 20, 2023
3.100
3.270
2.890
2.900
13,019
-0.28(-8.81%)
Apr 19, 2023
3.140
3.349
2.920
3.180
8,258
+0.04(+1.27%)
Apr 18, 2023
3.200
3.200
3.000
3.140
18,806
-0.11(-3.38%)
Apr 17, 2023
3.290
3.290
3.220
3.250
4,991
-0.09(-2.69%)
Apr 14, 2023
3.380
3.380
3.340
3.340
1,212
-0.03(-0.89%)
Apr 13, 2023
3.120
3.380
3.120
3.370
3,958
+0.06(+1.81%)
Apr 12, 2023
3.400
3.400
3.240
3.310
10,926
+0.14(+4.37%)
Apr 11, 2023
3.340
3.440
3.171
3.171
2,843
+0.01(+0.43%)
Apr 10, 2023
3.210
3.430
3.120
3.158
3,551
-0.09(-2.84%)
Apr 06, 2023
3.180
3.270
3.120
3.250
3,419
+0.00(+0.00%)
Apr 05, 2023
3.200
3.360
3.200
3.250
2,189
+0.03(+0.93%)
Apr 04, 2023
3.470
3.470
3.170
3.220
26,223
-0.25(-7.20%)
Apr 03, 2023
3.540
3.540
3.310
3.470
2,417
-0.16(-4.37%)
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%)
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
.