Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.040 +0.070 (+2.36%)

Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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

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 San Rafael

Find A Business

or Browse Listings

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

Historical Prices