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 ) 1.461 +0.021 (+1.44%) Streaming Delayed Price Updated: 2:33 PM EDT, Jul 10, 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 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%) Jun 03, 2024 1.280 1.280 1.261 1.280 17,924 +0.01(+0.79%) May 31, 2024 1.270 1.275 1.260 1.270 18,975 +0.01(+0.79%) May 30, 2024 1.280 1.280 1.240 1.260 20,783 -0.01(-0.79%) May 29, 2024 1.270 1.288 1.255 1.270 16,170 -0.00(-0.39%) May 28, 2024 1.290 1.300 1.250 1.275 66,374 +0.02(+2.00%) May 24, 2024 1.250 1.251 1.220 1.250 18,468 +0.00(+0.00%) May 23, 2024 1.250 1.260 1.240 1.250 19,807 -0.01(-1.19%) May 22, 2024 1.270 1.270 1.250 1.265 6,910 +0.00(+0.00%) May 21, 2024 1.262 1.270 1.250 1.265 27,159 +0.00(+0.00%) May 20, 2024 1.260 1.270 1.260 1.265 16,165 -0.02(-1.17%) May 17, 2024 1.300 1.300 1.260 1.280 22,409 -0.01(-0.78%) May 16, 2024 1.240 1.290 1.225 1.290 51,483 +0.07(+5.74%) May 15, 2024 1.220 1.240 1.200 1.220 32,746 +0.00(+0.00%) May 14, 2024 1.230 1.240 1.220 1.220 35,407 +0.00(+0.00%) May 13, 2024 1.240 1.240 1.220 1.220 17,357 -0.02(-1.60%) May 10, 2024 1.250 1.270 1.230 1.240 33,942 +0.01(+0.80%) May 09, 2024 1.250 1.260 1.230 1.230 18,971 -0.05(-3.91%) May 08, 2024 1.250 1.300 1.235 1.280 22,489 +0.04(+3.23%) May 07, 2024 1.230 1.260 1.224 1.240 32,849 +0.04(+3.33%) May 06, 2024 1.300 1.310 1.030 1.200 125,139 -0.04(-3.23%) May 03, 2024 1.210 1.270 1.210 1.240 20,631 -0.02(-1.59%) May 02, 2024 1.280 1.340 1.240 1.260 95,185 -0.01(-0.79%) 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.