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 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 7.81 | 0.24 | 3.17 | 7.78 | 8.13 | 7.5 | 47796 |
| 1741304100 | 7.57 | 0.39 | 5.43 | 7.25 | 8.11 | 7.21 | 113794 |
| 1741217700 | 7.18 | 0.69 | 10.63 | 6.5 | 7.32 | 6.09 | 63980 |
| 1741131300 | 6.49 | 0.47 | 7.81 | 6.36 | 6.5 | 5.75 | 52049 |
| 1741044900 | 6.0199999 | -0.54 | -8.23 | 6.93 | 7.14 | 6.01 | 24404 |
| 1740785700 | 6.5599999 | -0.55 | -7.74 | 6.92 | 6.92 | 6.14 | 157485 |
| 1740699300 | 7.11 | -0.49 | -6.45 | 7.38 | 7.44 | 6.65 | 147210 |
| 1740612900 | 7.6 | 0.28 | 3.83 | 7.32 | 7.6 | 7.08 | 61600 |
| 1740526500 | 7.32 | 0.12 | 1.67 | 7.52 | 7.66 | 7 | 108362 |
| 1740440100 | 7.2 | -0.5 | -6.49 | 7.75 | 7.85 | 7.11 | 100865 |
| 1740180900 | 7.7 | -0.05 | -0.65 | 7.75 | 7.8 | 7.45 | 92419 |
| 1740094500 | 7.75 | -0.15 | -1.90 | 8.05 | 8.05 | 7.75 | 68487 |
| 1740008100 | 7.9 | -0.09 | -1.13 | 7.99 | 8.24 | 7.86 | 79124 |
| 1739921700 | 7.99 | -0.01 | -0.13 | 7.99 | 8.15 | 7.85 | 62454 |
| 1739576100 | 8 | -0.49 | -5.77 | 8.715 | 8.715 | 7.9 | 91319 |
| 1739489700 | 8.49 | 0.07 | 0.83 | 8.6 | 8.7 | 8.2 | 49574 |
| 1739403300 | 8.42 | -0.3 | -3.44 | 8.67 | 8.93 | 8.42 | 72468 |
| 1739316900 | 8.72 | -0.12 | -1.36 | 8.84 | 8.99 | 8.645 | 62071 |
| 1739230500 | 8.84 | 0.35 | 4.12 | 8.71 | 8.86 | 8.4 | 70935 |
| 1738971300 | 8.49 | -0.1 | -1.16 | 8.5838 | 8.59 | 8.28 | 38066 |
| 1738884900 | 8.59 | 0.24 | 2.87 | 8.35 | 8.9987999 | 8.2763 | 13931 |
| 1738798500 | 8.35 | -0.84 | -9.14 | 9.13 | 9.2197 | 8.23 | 41563 |
| 1738712100 | 9.19 | 0.69 | 8.12 | 8.57 | 9.19 | 8.55 | 37276 |
| 1738625700 | 8.5 | -0.26 | -2.97 | 8.19 | 8.88 | 8.19 | 35016 |
| 1738366500 | 8.76 | -0.29 | -3.20 | 8.98 | 9.0798 | 8.6 | 20444 |
| 1738280100 | 9.05 | 0.23 | 2.61 | 8.76 | 9.1576 | 8.56 | 54083 |
| 1738193700 | 8.82 | 0.8 | 9.98 | 8.02 | 8.85 | 8.02 | 27588 |
| 1738107300 | 8.02 | 0.65 | 8.82 | 7.5 | 8.19 | 7.45 | 22627 |
| 1738020900 | 7.37 | -1.35 | -15.48 | 8.5 | 8.5 | 7.15 | 89700 |
| 1737761700 | 8.72 | 0.17 | 1.93 | 8.68 | 9.105 | 8.09 | 95834 |
| 1737675300 | 8.555 | 0 | 0.00 | 8.555 | 8.555 | 8.555 | 0 |
| 1737588900 | 8.555 | -0.71 | -7.61 | 9.26 | 9.26 | 8.5 | 61559 |
| 1737502500 | 9.26 | 0.27 | 3.00 | 9.26 | 9.5699 | 8.8484 | 40630 |
| 1737156900 | 8.99 | 0.67 | 8.10 | 8.32 | 9 | 7.29 | 41045 |
| 1737070500 | 8.3161 | -0.47 | -5.39 | 8.85 | 9.32 | 8.3 | 70531 |
| 1736984100 | 8.7899999 | 0.7 | 8.65 | 8.33 | 8.7899999 | 8.06 | 48228 |
| 1736897700 | 8.09 | -0.14 | -1.70 | 8.41 | 8.7899999 | 8.01 | 79304 |
| 1736811300 | 8.23 | -0.48 | -5.51 | 8.65 | 8.71 | 8.2 | 57190 |
| 1736552100 | 8.71 | -0.41 | -4.50 | 9.2 | 9.57 | 8.71 | 44380 |
| 1736379300 | 9.1199999 | 0.3 | 3.40 | 8.92 | 9.3107 | 8.92 | 30341 |
| 1736292900 | 8.82 | -1.01 | -10.27 | 9.5417 | 9.59 | 8.63 | 84754 |
| 1736206500 | 9.83 | -0.77 | -7.26 | 10.46 | 11.38 | 9.355 | 210286 |
| 1735947300 | 10.6 | 0.15 | 1.44 | 10.3919 | 10.86 | 9.53 | 203280 |
| 1735860900 | 10.45 | 1.09 | 11.65 | 9.55 | 10.58 | 9.5 | 136748 |
| 1735688100 | 9.36 | -0.38 | -3.90 | 9.4 | 9.75 | 9 | 54606 |
| 1735601700 | 9.74 | 1.15 | 13.39 | 8.68 | 9.88 | 8.33 | 181206 |
| 1735342500 | 8.59 | 0.14 | 1.66 | 8.28 | 8.67 | 8.14 | 65001 |
| 1735256100 | 8.45 | 0.14 | 1.68 | 8.3699999 | 8.59 | 8.2825 | 49253 |
| 1735077840 | 8.31 | 0.05 | 0.61 | 8.32 | 8.4999 | 8.1311 | 28146 |
| 1734996900 | 8.26 | 0.1 | 1.23 | 8.39 | 8.41 | 7.9444 | 25868 |
| 1734737700 | 8.16 | -0.6 | -6.85 | 8.76 | 8.76 | 7.55 | 197108 |
| 1734651300 | 8.76 | 0.18 | 2.10 | 8.7517 | 9.17 | 8.5 | 143926 |
| 1734564900 | 8.58 | 0.6 | 7.52 | 8.199999 | 8.76 | 8.199999 | 109478 |
| 1734478500 | 7.98 | 0.17 | 2.18 | 7.92 | 8.05 | 7.7741 | 60716 |
| 1734392100 | 7.81 | -0.27 | -3.34 | 7.83 | 8.08 | 7.7 | 32953 |
| 1734132900 | 8.08 | 0.37 | 4.80 | 7.52 | 8.14 | 7.32 | 72766 |
| 1734046500 | 7.71 | 0.3 | 4.05 | 7.4 | 7.8 | 7.06 | 31472 |
| 1733960100 | 7.41 | -0.18 | -2.37 | 7.427 | 7.64 | 6.97 | 56308 |
| 1733873700 | 7.59 | -0.41 | -5.13 | 7.65 | 7.7881 | 7.09 | 72297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
