Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.150 -0.030 (-0.94%)

Streaming Delayed Price Updated: 1:35 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

Historical Prices