Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Iclick Interactive Asia Group Ltd ADR (NQ: ICLK ) 3.100 -0.280 (-8.28%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 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 (%) Oct 02, 2024 3.360 3.400 3.300 3.380 26,135 +0.03(+0.90%) Oct 01, 2024 3.330 3.350 3.295 3.350 12,318 +0.05(+1.52%) Sep 30, 2024 3.350 3.350 3.300 3.300 25,170 +0.02(+0.61%) Sep 27, 2024 3.370 3.420 3.250 3.280 23,880 -0.01(-0.30%) Sep 26, 2024 3.400 3.450 3.280 3.290 33,302 +0.03(+0.92%) Sep 25, 2024 3.160 3.280 3.160 3.260 23,857 +0.14(+4.49%) Sep 24, 2024 3.100 3.154 3.050 3.120 13,731 +0.18(+6.12%) Sep 23, 2024 3.100 3.170 2.920 2.940 36,899 -0.10(-3.29%) Sep 20, 2024 2.990 3.040 2.990 3.040 24,816 +0.07(+2.36%) Sep 19, 2024 2.990 3.000 2.940 2.970 22,423 +0.05(+1.71%) Sep 18, 2024 2.900 2.980 2.850 2.920 13,033 +0.03(+0.90%) Sep 17, 2024 2.854 2.894 2.850 2.894 5,323 -0.05(-1.56%) Sep 16, 2024 3.000 3.000 2.870 2.940 9,507 -0.04(-1.18%) Sep 13, 2024 2.996 3.000 2.850 2.975 11,513 -0.00(-0.17%) Sep 12, 2024 2.940 3.000 2.820 2.980 2,664 -0.02(-0.50%) Sep 11, 2024 2.860 3.330 2.860 2.995 24,405 +0.16(+5.46%) Sep 10, 2024 2.860 2.861 2.840 2.840 2,630 -0.01(-0.35%) Sep 09, 2024 2.850 2.900 2.850 2.850 5,374 +0.00(+0.00%) Sep 06, 2024 3.040 3.040 2.850 2.850 4,354 -0.05(-1.72%) Sep 05, 2024 2.920 2.990 2.900 2.900 15,071 -0.01(-0.34%) Sep 04, 2024 2.920 2.940 2.910 2.910 2,042 -0.06(-2.02%) Sep 03, 2024 3.100 3.150 2.880 2.970 13,494 +0.04(+1.37%) Aug 30, 2024 2.900 2.930 2.850 2.930 4,855 -0.12(-3.93%) Aug 29, 2024 3.010 3.050 2.900 3.050 8,877 +0.04(+1.33%) Aug 28, 2024 3.110 3.130 3.010 3.010 9,559 -0.10(-3.22%) Aug 27, 2024 3.230 3.230 3.034 3.110 9,084 +0.06(+1.97%) Aug 26, 2024 3.220 3.220 3.000 3.050 35,764 -0.10(-3.17%) Aug 23, 2024 3.150 3.175 3.130 3.150 25,138 -0.03(-0.94%) Aug 22, 2024 3.200 3.200 3.170 3.180 5,961 +0.02(+0.47%) Aug 21, 2024 3.159 3.190 3.140 3.165 6,347 +0.00(+0.16%) Aug 20, 2024 3.150 3.170 3.060 3.160 59,096 +0.01(+0.32%) Aug 19, 2024 3.230 3.467 3.050 3.150 8,821 -0.04(-1.25%) 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%) 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.