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 )

3.350 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

Historical Prices