Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iClick Interactive Asia Group Limited - American Depositary Shares (NQ: ICLK )

8.720 -0.120 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 8.680 9.105 8.090 8.720 95,844 -0.12(-1.36%)
Jan 23, 2025 8.500 8.840 8.200 8.840 45,545 +0.29(+3.33%)
Jan 22, 2025 9.260 9.260 8.500 8.555 62,054 -0.71(-7.61%)
Jan 21, 2025 9.000 9.570 8.848 9.260 41,713 +0.27(+3.00%)
Jan 17, 2025 8.320 9.000 7.290 8.990 41,045 +0.67(+8.10%)
Jan 16, 2025 8.850 9.320 8.300 8.316 70,531 -0.47(-5.39%)
Jan 15, 2025 8.330 8.790 8.060 8.790 48,228 +0.70(+8.65%)
Jan 14, 2025 8.490 8.790 8.010 8.090 79,304 -0.14(-1.70%)
Jan 13, 2025 8.650 8.710 8.200 8.230 57,190 -0.48(-5.51%)
Jan 10, 2025 9.200 9.260 8.710 8.710 44,630 -0.41(-4.50%)
Jan 08, 2025 8.820 9.311 8.820 9.120 31,840 +0.30(+3.40%)
Jan 07, 2025 9.510 9.590 8.630 8.820 85,822 -1.01(-10.27%)
Jan 06, 2025 10.46 11.38 9.355 9.830 210,475 -0.77(-7.26%)
Jan 03, 2025 10.58 10.86 9.530 10.60 204,187 +0.15(+1.44%)
Jan 02, 2025 9.520 10.58 9.500 10.45 138,720 +1.09(+11.65%)
Dec 31, 2024 9.360 0 -0.38(-3.90%)
Dec 30, 2024 8.680 9.880 8.445 9.740 181,315 +1.15(+13.39%)
Dec 27, 2024 8.140 8.670 8.140 8.590 65,347 +0.14(+1.66%)
Dec 26, 2024 8.380 8.590 8.283 8.450 49,253 +0.14(+1.68%)
Dec 24, 2024 8.235 8.500 8.131 8.310 28,146 +0.05(+0.61%)
Dec 23, 2024 8.390 8.410 7.944 8.260 25,904 +0.10(+1.23%)
Dec 20, 2024 8.780 8.780 7.550 8.160 197,514 -0.59(-6.74%)
Dec 19, 2024 8.790 9.170 8.500 8.750 139,741 +0.17(+1.98%)
Dec 18, 2024 8.080 8.760 8.000 8.580 113,976 +0.60(+7.52%)
Dec 17, 2024 7.940 8.050 7.774 7.980 61,152 +0.17(+2.18%)
Dec 16, 2024 7.950 8.080 7.700 7.810 34,964 -0.27(-3.34%)
Dec 13, 2024 7.670 8.140 7.320 8.080 73,145 +0.37(+4.80%)
Dec 12, 2024 7.310 7.800 7.060 7.710 32,892 +0.30(+4.05%)
Dec 11, 2024 7.580 7.640 6.970 7.410 57,034 -0.18(-2.37%)
Dec 10, 2024 7.850 7.850 7.090 7.590 88,871 -0.41(-5.13%)
Dec 09, 2024 6.860 8.000 6.850 8.000 284,332 +1.31(+19.58%)
Dec 06, 2024 6.010 6.860 6.010 6.690 46,892 +0.67(+11.13%)
Dec 05, 2024 5.510 6.400 5.510 6.020 45,125 +0.44(+7.89%)
Dec 04, 2024 4.760 5.690 4.760 5.580 55,013 +0.78(+16.25%)
Dec 03, 2024 5.000 5.351 4.000 4.800 200,900 -1.12(-18.92%)
Dec 02, 2024 6.950 7.110 5.690 5.920 179,512 -1.10(-15.67%)
Nov 29, 2024 7.930 7.940 5.800 7.020 170,660 -0.08(-1.13%)
Nov 27, 2024 5.970 7.140 5.970 7.100 242,704 +1.32(+22.84%)
Nov 26, 2024 5.510 5.990 5.020 5.780 154,207 +0.19(+3.40%)
Nov 25, 2024 4.400 5.800 4.400 5.590 167,455 +1.29(+30.15%)
Nov 22, 2024 3.921 4.340 3.921 4.295 35,592 +0.20(+4.76%)
Nov 21, 2024 3.910 4.100 3.810 4.100 76,783 +0.20(+5.13%)
Nov 20, 2024 3.380 3.910 3.380 3.900 100,560 +0.54(+16.07%)
Nov 19, 2024 3.300 3.520 3.150 3.360 126,089 -0.13(-3.72%)
Nov 18, 2024 3.350 3.520 3.280 3.490 49,717 +0.02(+0.58%)
Nov 15, 2024 3.130 3.470 3.000 3.470 95,804 +0.34(+10.87%)
Nov 14, 2024 3.120 3.140 3.030 3.130 20,341 +0.00(+0.16%)
Nov 13, 2024 3.120 3.180 3.053 3.125 31,552 +0.04(+1.13%)
Nov 12, 2024 3.200 3.200 3.050 3.090 53,776 -0.08(-2.52%)
Nov 11, 2024 3.120 3.190 3.100 3.170 22,772 +0.17(+5.67%)
Nov 08, 2024 3.190 3.260 3.000 3.000 14,738 -0.14(-4.46%)
Nov 07, 2024 3.190 3.203 3.140 3.140 8,648 -0.06(-1.83%)
Nov 06, 2024 3.310 3.310 3.199 3.199 10,926 -0.10(-3.08%)
Nov 05, 2024 3.250 3.320 3.230 3.300 52,804 +0.03(+0.92%)
Nov 04, 2024 3.290 3.297 3.138 3.270 13,743 -0.06(-1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.