iClick Interactive Asia Group Ltd (ICLK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 1.53 | -0.02 | -0.97 | 1.53 | 1.61 | 1.53 | 11767 |
| 1721255700 | 1.545 | 0.04 | 2.66 | 1.51 | 1.55 | 1.51 | 20069 |
| 1721169300 | 1.5049999 | 0.05 | 3.46 | 1.48 | 1.52 | 1.47 | 39636 |
| 1721082900 | 1.4547 | -0.02 | -1.04 | 1.48 | 1.48 | 1.45 | 17325 |
| 1720823700 | 1.47 | 0.02 | 1.38 | 1.46 | 1.47 | 1.45 | 14050 |
| 1720737300 | 1.45 | -0.01 | -0.73 | 1.45 | 1.46 | 1.44 | 5463 |
| 1720650900 | 1.4607 | 0.02 | 1.44 | 1.4799 | 1.4799 | 1.45 | 2148 |
| 1720564500 | 1.44 | 0.05 | 3.60 | 1.42 | 1.48 | 1.4 | 11704 |
| 1720478100 | 1.3899999 | 0.04 | 2.96 | 1.37 | 1.4 | 1.37 | 12887 |
| 1720218900 | 1.35 | 0.09 | 7.14 | 1.29 | 1.35 | 1.29 | 5365 |
| 1720040640 | 1.26 | 0.01 | 0.80 | 1.29 | 1.29 | 1.26 | 282 |
| 1719959700 | 1.25 | 0.05 | 4.17 | 1.27 | 1.27 | 1.23 | 4607 |
| 1719873300 | 1.2 | -0.07 | -5.51 | 1.23 | 1.29 | 1.2 | 35449 |
| 1719614100 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1719527700 | 1.27 | -0.06 | -4.51 | 1.32 | 1.32 | 1.27 | 12264 |
| 1719441300 | 1.33 | 0.07 | 5.56 | 1.315 | 1.3899 | 1.285 | 23109 |
| 1719354900 | 1.26 | -0.08 | -5.97 | 1.32 | 1.37 | 1.26 | 34433 |
| 1719268500 | 1.34 | 0.09 | 7.20 | 1.26 | 1.3799999 | 1.26 | 63769 |
| 1719009300 | 1.25 | 0.06 | 5.04 | 1.16 | 1.26 | 1.15 | 36357 |
| 1718922900 | 1.19 | -0.08 | -6.30 | 1.27 | 1.329 | 1.12 | 68961 |
| 1718750100 | 1.27 | 0.02 | 1.60 | 1.26 | 1.2703 | 1.26 | 10308 |
| 1718663700 | 1.25 | -0.02 | -1.57 | 1.27 | 1.271 | 1.25 | 33994 |
| 1718404500 | 1.27 | -0.01 | -0.78 | 1.28 | 1.28 | 1.26 | 11143 |
| 1718318100 | 1.28 | 0.01 | 0.62 | 1.28 | 1.28 | 1.26 | 15562 |
| 1718231700 | 1.2721 | -0.01 | -0.62 | 1.28 | 1.29 | 1.27 | 13205 |
| 1718145300 | 1.28 | 0.02 | 1.19 | 1.28 | 1.28 | 1.26 | 17075 |
| 1718058900 | 1.2649999 | -0.03 | -1.94 | 1.28 | 1.28 | 1.2601 | 16528 |
| 1717799700 | 1.29 | 0.01 | 0.92 | 1.27 | 1.2972 | 1.268 | 26185 |
| 1717713300 | 1.2782 | -0.03 | -2.43 | 1.28 | 1.28 | 1.2619 | 21203 |
| 1717626900 | 1.31 | 0.03 | 2.34 | 1.28 | 1.3265 | 1.27 | 34782 |
| 1717540500 | 1.28 | 0 | 0.00 | 1.27 | 1.28 | 1.27 | 9076 |
| 1717454100 | 1.28 | 0.01 | 0.79 | 1.28 | 1.28 | 1.2609 | 17924 |
| 1717194900 | 1.27 | 0.01 | 0.79 | 1.27 | 1.2754 | 1.26 | 18975 |
| 1717108500 | 1.26 | -0.01 | -0.79 | 1.28 | 1.28 | 1.24 | 20783 |
| 1717022100 | 1.27 | -0.01 | -0.39 | 1.26 | 1.2876 | 1.2549999 | 16170 |
| 1716935700 | 1.275 | 0.02 | 2.00 | 1.29 | 1.2998 | 1.25 | 61198 |
| 1716590100 | 1.25 | 0 | 0.00 | 1.25 | 1.2509999 | 1.22 | 18468 |
| 1716503700 | 1.25 | -0.02 | -1.19 | 1.2501 | 1.2601 | 1.24 | 19807 |
| 1716417300 | 1.2649999 | 0 | 0.00 | 1.25 | 1.27 | 1.25 | 6910 |
| 1716330900 | 1.2649999 | 0 | 0.00 | 1.27 | 1.27 | 1.25 | 27159 |
| 1716244500 | 1.2649999 | -0.02 | -1.17 | 1.28 | 1.28 | 1.26 | 16165 |
| 1715985300 | 1.28 | -0.01 | -0.78 | 1.3 | 1.3 | 1.26 | 22409 |
| 1715898900 | 1.29 | 0.07 | 5.74 | 1.24 | 1.29 | 1.225 | 51483 |
| 1715812500 | 1.22 | 0 | 0.00 | 1.22 | 1.24 | 1.2 | 32746 |
| 1715726100 | 1.22 | 0 | 0.00 | 1.23 | 1.24 | 1.22 | 35407 |
| 1715639700 | 1.22 | -0.02 | -1.60 | 1.24 | 1.24 | 1.22 | 17357 |
| 1715380500 | 1.2399 | 0.01 | 0.80 | 1.25 | 1.27 | 1.23 | 33942 |
| 1715294100 | 1.23 | -0.05 | -3.91 | 1.2536 | 1.26 | 1.23 | 18970 |
| 1715207700 | 1.28 | 0.04 | 3.23 | 1.25 | 1.2997 | 1.235 | 22489 |
| 1715121300 | 1.24 | 0.04 | 3.33 | 1.24 | 1.2599 | 1.224 | 32849 |
| 1715034900 | 1.2 | -0.04 | -3.23 | 1.3 | 1.31 | 1.03 | 125139 |
| 1714775700 | 1.24 | -0.02 | -1.59 | 1.26 | 1.27 | 1.21 | 20630 |
| 1714689300 | 1.26 | -0.01 | -0.79 | 1.28 | 1.34 | 1.24 | 93658 |
| 1714602900 | 1.27 | 0.07 | 5.83 | 1.23 | 1.27 | 1.23 | 54256 |
| 1714516500 | 1.2 | 0.02 | 1.69 | 1.17 | 1.21 | 1.15 | 89764 |
| 1714430100 | 1.18 | -0.06 | -4.84 | 1.32 | 1.32 | 1.16 | 140142 |
| 1714170900 | 1.24 | -1.29 | -50.99 | 1.61 | 2.25 | 1.06 | 717388 |
| 1714084500 | 2.5299999 | -0.1 | -3.80 | 2.6 | 2.63 | 2.495 | 22454 |
| 1713998100 | 2.63 | 0.18 | 7.35 | 2.44 | 2.69 | 2.44 | 59398 |
| 1713911700 | 2.45 | -0.44 | -15.22 | 2.86 | 3.22 | 2.4367 | 62655 |
| 1713825300 | 2.89 | -0.36 | -11.08 | 3.0299999 | 3.29 | 2.85 | 57984 |
| 1713566100 | 3.25 | -0.12 | -3.56 | 3.39 | 3.55 | 3.21 | 84756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
