Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

4.100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	3.280	3.340	3.218	3.330	48,486	+0.05(+1.52%)
Oct 31, 2024	3.370	3.370	3.143	3.280	24,778	+0.07(+2.18%)
Oct 30, 2024	3.300	3.300	3.210	3.210	5,241	-0.05(-1.53%)
Oct 29, 2024	3.250	3.410	3.250	3.260	40,213	-0.05(-1.51%)
Oct 28, 2024	3.250	3.330	3.210	3.310	13,742	+0.11(+3.44%)
Oct 25, 2024	3.050	3.335	3.020	3.200	48,717	+0.18(+5.96%)
Oct 24, 2024	3.040	3.050	2.820	3.020	17,953	-0.09(-2.89%)
Oct 23, 2024	3.160	3.270	3.110	3.110	22,239	-0.13(-4.01%)
Oct 22, 2024	3.200	3.240	3.110	3.240	10,658	-0.05(-1.52%)
Oct 21, 2024	3.120	3.420	3.120	3.290	29,775	+0.05(+1.54%)
Oct 18, 2024	3.280	3.280	3.216	3.240	6,309	-0.02(-0.61%)
Oct 17, 2024	3.300	3.320	3.260	3.260	16,372	-0.03(-0.91%)
Oct 16, 2024	3.200	3.300	3.200	3.290	29,651	+0.11(+3.46%)
Oct 15, 2024	3.330	3.340	3.180	3.180	104,072	-0.06(-1.85%)
Oct 14, 2024	3.500	3.520	3.147	3.240	135,870	-0.10(-3.14%)
Oct 11, 2024	3.110	3.380	3.110	3.345	12,608	+0.09(+2.61%)
Oct 10, 2024	3.250	3.270	3.250	3.260	2,240	+0.00(+0.00%)
Oct 09, 2024	3.200	3.279	3.134	3.260	16,061	+0.06(+1.87%)
Oct 08, 2024	3.120	3.200	3.050	3.200	8,927	+0.13(+4.23%)
Oct 07, 2024	3.050	3.330	3.050	3.070	55,282	-0.10(-3.15%)
Oct 04, 2024	3.070	3.170	3.012	3.170	15,355	+0.07(+2.26%)
Oct 03, 2024	3.420	3.420	3.002	3.100	11,677	-0.28(-8.28%)
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%)

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 Santa Clara

Find A Business

or Browse Listings

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

Historical Prices