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
)
3.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024
3.310
3.310
3.190
3.190
6,631
-0.15(-4.49%)
Aug 15, 2024
3.230
3.410
3.200
3.340
22,000
+0.15(+4.70%)
Aug 14, 2024
3.300
3.405
3.090
3.190
34,535
-0.02(-0.64%)
Aug 13, 2024
3.288
3.435
3.036
3.211
11,870
-0.29(-8.27%)
Aug 12, 2024
3.500
3.600
3.210
3.500
94,025
+0.01(+0.28%)
Aug 09, 2024
2.950
3.490
2.950
3.490
53,299
+0.73(+26.22%)
Aug 08, 2024
2.680
2.851
2.600
2.765
10,795
-0.17(-5.95%)
Aug 07, 2024
2.900
2.983
2.900
2.940
23,455
+0.06(+2.08%)
Aug 06, 2024
2.400
3.170
2.400
2.880
49,822
+0.58(+25.22%)
Aug 05, 2024
3.030
3.030
2.300
2.300
49,593
-0.78(-25.32%)
Aug 02, 2024
2.860
3.180
2.775
3.080
84,703
+0.21(+7.32%)
Aug 01, 2024
2.800
3.042
2.800
2.870
87,139
+0.21(+7.89%)
Jul 31, 2024
3.180
3.630
2.600
2.660
177,002
-0.58(-17.90%)
Jul 30, 2024
2.800
3.600
2.800
3.240
165,000
+0.52(+18.93%)
Jul 29, 2024
2.500
2.770
2.500
2.724
87,958
+0.29(+12.11%)
Jul 26, 2024
2.430
2.574
2.360
2.430
49,894
+0.12(+5.19%)
Jul 25, 2024
2.290
2.500
2.200
2.310
88,596
+0.06(+2.67%)
Jul 24, 2024
2.300
2.429
2.250
2.250
204,854
+0.11(+5.14%)
Jul 23, 2024
1.700
2.428
1.700
2.140
503,583
+0.47(+28.14%)
Jul 22, 2024
1.650
1.708
1.650
1.670
21,106
+0.01(+0.60%)
Jul 19, 2024
1.560
1.729
1.540
1.660
89,541
+0.13(+8.50%)
Jul 18, 2024
1.610
1.610
1.530
1.530
11,767
-0.01(-0.97%)
Jul 17, 2024
1.510
1.550
1.510
1.545
20,069
+0.04(+2.66%)
Jul 16, 2024
1.480
1.520
1.470
1.505
39,736
+0.05(+3.46%)
Jul 15, 2024
1.460
1.470
1.450
1.455
17,325
-0.02(-1.04%)
Jul 12, 2024
1.460
1.470
1.450
1.470
14,060
+0.02(+1.38%)
Jul 11, 2024
1.440
1.460
1.440
1.450
5,463
-0.01(-0.73%)
Jul 10, 2024
1.480
1.480
1.453
1.461
2,148
+0.02(+1.44%)
Jul 09, 2024
1.430
1.480
1.430
1.440
11,704
+0.05(+3.60%)
Jul 08, 2024
1.380
1.400
1.371
1.390
12,887
+0.04(+2.96%)
Jul 05, 2024
1.290
1.350
1.290
1.350
5,365
+0.06(+4.65%)
Jul 03, 2024
1.290
1.290
1.290
1.290
282
+0.04(+3.20%)
Jul 02, 2024
1.270
1.270
1.235
1.250
4,607
+0.05(+4.17%)
Jul 01, 2024
1.290
1.290
1.200
1.200
35,449
-0.08(-5.93%)
Jun 28, 2024
1.280
1.280
1.270
1.276
5,178
+0.01(+0.44%)
Jun 27, 2024
1.310
1.310
1.270
1.270
12,264
-0.06(-4.51%)
Jun 26, 2024
1.320
1.390
1.285
1.330
23,109
+0.07(+5.56%)
Jun 25, 2024
1.320
1.370
1.260
1.260
34,433
-0.08(-5.97%)
Jun 24, 2024
1.260
1.380
1.260
1.340
63,769
+0.09(+7.20%)
Jun 21, 2024
1.160
1.260
1.150
1.250
36,357
+0.06(+5.04%)
Jun 20, 2024
1.270
1.329
1.120
1.190
68,961
-0.08(-6.30%)
Jun 18, 2024
1.260
1.270
1.260
1.270
10,308
+0.02(+1.60%)
Jun 17, 2024
1.270
1.271
1.250
1.250
33,994
-0.02(-1.57%)
Jun 14, 2024
1.280
1.280
1.260
1.270
11,143
-0.01(-0.78%)
Jun 13, 2024
1.270
1.280
1.260
1.280
15,562
+0.01(+0.62%)
Jun 12, 2024
1.273
1.290
1.270
1.272
13,205
-0.01(-0.62%)
Jun 11, 2024
1.280
1.280
1.260
1.280
17,075
+0.02(+1.19%)
Jun 10, 2024
1.270
1.275
1.260
1.265
16,528
-0.03(-1.94%)
Jun 07, 2024
1.270
1.297
1.268
1.290
26,185
+0.01(+0.92%)
Jun 06, 2024
1.280
1.280
1.262
1.278
21,203
-0.03(-2.43%)
Jun 05, 2024
1.270
1.327
1.270
1.310
34,782
+0.03(+2.34%)
Jun 04, 2024
1.270
1.280
1.270
1.280
9,076
+0.00(+0.00%)
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
.