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 (%)
Jul 31, 2023
2.390
3.100
2.390
3.070
380,628
+0.68(+28.45%)
Jul 28, 2023
1.950
2.550
1.850
2.390
576,361
+0.52(+27.81%)
Jul 27, 2023
2.000
2.171
1.770
1.870
126,922
-0.03(-1.58%)
Jul 26, 2023
1.660
1.947
1.633
1.900
294,156
+0.35(+22.59%)
Jul 25, 2023
1.820
1.840
1.530
1.550
51,309
-0.19(-10.92%)
Jul 24, 2023
1.790
1.890
1.740
1.740
15,599
-0.17(-8.87%)
Jul 21, 2023
1.810
1.909
1.720
1.909
18,045
+0.01(+0.72%)
Jul 20, 2023
1.770
1.920
1.665
1.896
17,525
+0.10(+5.32%)
Jul 19, 2023
1.840
1.890
1.740
1.800
29,050
-0.06(-3.01%)
Jul 18, 2023
1.600
1.960
1.600
1.856
28,465
+0.21(+12.47%)
Jul 17, 2023
1.710
1.820
1.600
1.650
32,490
-0.11(-6.25%)
Jul 14, 2023
1.610
1.765
1.510
1.760
22,812
+0.14(+8.64%)
Jul 13, 2023
1.770
1.859
1.520
1.620
38,368
-0.15(-8.47%)
Jul 12, 2023
1.790
2.040
1.760
1.770
63,274
-0.05(-2.75%)
Jul 11, 2023
1.730
1.988
1.730
1.820
116,184
+0.15(+8.98%)
Jul 10, 2023
1.750
1.750
1.630
1.670
47,383
+0.13(+8.44%)
Jul 07, 2023
1.540
1.870
1.510
1.540
43,743
+0.04(+2.67%)
Jul 06, 2023
1.540
1.590
1.420
1.500
22,650
-0.06(-3.85%)
Jul 05, 2023
1.440
1.560
1.440
1.560
12,611
+0.06(+4.14%)
Jul 03, 2023
1.410
1.540
1.410
1.498
11,951
+0.10(+7.00%)
Jun 30, 2023
1.450
1.590
1.400
1.400
13,751
-0.04(-2.78%)
Jun 29, 2023
1.510
1.580
1.410
1.440
16,156
-0.07(-4.64%)
Jun 28, 2023
1.520
1.580
1.480
1.510
11,322
+0.03(+2.03%)
Jun 27, 2023
1.460
1.590
1.440
1.480
2,951
-0.03(-1.99%)
Jun 26, 2023
1.540
1.650
1.360
1.510
39,626
-0.17(-10.35%)
Jun 23, 2023
1.790
1.790
1.575
1.684
26,195
-0.05(-2.64%)
Jun 22, 2023
1.800
1.850
1.650
1.730
26,666
-0.08(-4.42%)
Jun 21, 2023
1.860
2.000
1.800
1.810
10,999
-0.01(-0.55%)
Jun 20, 2023
2.140
2.170
1.800
1.820
56,464
-0.37(-16.89%)
Jun 16, 2023
2.160
2.480
2.160
2.190
15,279
-0.01(-0.45%)
Jun 15, 2023
2.190
2.490
2.110
2.200
22,591
+0.02(+0.81%)
Jun 14, 2023
2.540
2.700
2.050
2.182
71,967
-0.18(-7.53%)
Jun 13, 2023
2.680
2.700
2.250
2.360
65,916
-0.22(-8.53%)
Jun 12, 2023
2.650
2.750
2.530
2.580
8,664
-0.02(-0.77%)
Jun 09, 2023
2.530
2.880
2.530
2.600
7,744
-0.02(-0.76%)
Jun 08, 2023
2.730
2.870
2.530
2.620
5,877
-0.18(-6.43%)
Jun 07, 2023
2.950
2.980
2.500
2.800
11,895
+0.01(+0.36%)
Jun 06, 2023
2.780
2.850
2.500
2.790
20,509
+0.06(+2.39%)
Jun 05, 2023
2.960
2.990
2.670
2.725
22,067
-0.25(-8.56%)
Jun 02, 2023
3.100
3.100
2.980
2.980
7,283
+0.02(+0.51%)
Jun 01, 2023
2.810
3.090
2.750
2.965
27,372
+0.13(+4.64%)
May 31, 2023
2.750
2.875
2.705
2.833
9,298
+0.02(+0.83%)
May 30, 2023
3.060
3.070
2.500
2.810
26,528
-0.27(-8.77%)
May 26, 2023
2.600
3.500
2.600
3.080
52,856
+0.48(+18.46%)
May 25, 2023
2.530
2.815
2.428
2.600
19,693
+0.15(+6.12%)
May 24, 2023
2.500
2.572
2.260
2.450
16,250
-0.05(-2.00%)
May 23, 2023
2.520
2.575
2.310
2.500
3,345
+0.00(+0.00%)
May 22, 2023
2.360
2.600
2.360
2.500
12,988
+0.14(+6.10%)
May 19, 2023
2.330
2.356
2.320
2.356
4,974
-0.01(-0.58%)
May 18, 2023
2.510
2.530
2.260
2.370
3,990
+0.03(+1.22%)
May 17, 2023
2.280
2.380
2.280
2.341
2,490
+0.04(+1.80%)
May 16, 2023
2.575
2.580
2.300
2.300
1,310
-0.09(-3.88%)
May 15, 2023
2.490
2.570
2.393
2.393
1,638
-0.12(-4.67%)
May 12, 2023
2.440
2.585
2.330
2.510
4,916
+0.01(+0.40%)
May 11, 2023
2.350
2.500
2.350
2.500
9,361
+0.20(+8.70%)
May 10, 2023
2.350
2.449
2.300
2.300
2,921
-0.01(-0.43%)
May 09, 2023
2.280
2.500
2.260
2.310
5,621
-0.30(-11.49%)
May 08, 2023
2.580
2.610
2.490
2.610
1,327
+0.23(+9.89%)
May 05, 2023
2.470
2.740
2.350
2.375
19,712
-0.08(-3.06%)
May 04, 2023
2.600
2.600
2.321
2.450
20,433
+0.05(+2.08%)
May 03, 2023
2.620
2.650
2.280
2.400
14,815
-0.10(-4.00%)
May 02, 2023
2.780
2.780
2.300
2.500
7,934
-0.28(-10.07%)
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
.