ICLK - iClick Interactive Asia Group Limited

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20193.81003.81003.64003.77003.770030,800
Jun 25, 20193.70003.81003.62503.77003.770032,200
Jun 24, 20193.66003.80003.66003.77003.770033,300
Jun 21, 20193.70003.73003.64003.65003.650041,400
Jun 20, 20193.77003.79003.71003.72003.720025,700
Jun 19, 20193.80003.82003.75003.77003.770028,600
Jun 18, 20193.77003.83003.71003.82003.820041,700
Jun 17, 20193.72003.83003.71303.79003.790027,800
Jun 14, 20193.81303.90003.76003.89003.890042,800
Jun 13, 20193.68003.88003.68003.80003.800071,000
Jun 12, 20193.65003.70003.61103.67003.67002,100
Jun 11, 20193.70003.73003.65003.65003.65009,800
Jun 10, 20193.66003.74003.65003.68003.680012,500
Jun 07, 20193.74003.74003.65003.65003.65002,700
Jun 06, 20193.83003.87003.65003.75003.750023,100
Jun 05, 20193.84003.89003.82003.83003.83006,400
Jun 04, 20193.81003.96003.81003.88003.88009,400
Jun 03, 20193.88003.88003.71903.81003.81007,300
May 31, 20193.70103.90003.70003.90003.900019,600
May 30, 20193.67003.82003.67003.75003.75006,700
May 29, 20193.88703.91003.71003.84003.84006,400
May 28, 20193.81003.88103.71003.71003.71005,800
May 24, 20193.80003.97003.75003.80003.800011,700
May 23, 20193.91003.99003.71003.72903.72906,500
May 22, 20193.90004.13003.90003.93003.93007,700
May 21, 20193.70003.99003.70003.94003.940014,900
May 20, 20193.84503.84503.71003.71003.71001,100
May 17, 20193.89003.98503.77003.93003.930019,800
May 16, 20193.97003.97003.87003.92503.925017,500
May 15, 20193.94004.02003.89003.90003.900012,000
May 14, 20193.89003.93003.89003.89003.89006,900
May 13, 20193.83003.90503.82003.87003.870013,600
May 10, 20194.13004.13003.85003.86003.86002,500
May 09, 20193.83004.15003.83004.15004.15002,700
May 08, 20193.92004.00003.83003.88003.880011,900
May 07, 20193.96004.01003.85003.92003.92009,500
May 06, 20193.82004.09003.79003.98003.980017,600
May 03, 20193.78003.91003.78003.87003.87006,700
May 02, 20193.86003.92003.68003.82003.820027,700
May 01, 20193.90003.95603.81003.81003.81005,000
Apr 30, 20194.00004.00003.91003.92003.920017,600
Apr 29, 20193.88004.00003.82003.99003.990016,100
Apr 26, 20193.87004.10003.74003.83003.830014,400
Apr 25, 20193.98004.05003.80003.82003.82005,300
Apr 24, 20193.95404.00003.93003.96003.96007,400
Apr 23, 20194.00004.00003.84003.86003.860017,000
Apr 22, 20193.85004.07503.77004.00004.000042,400
Apr 18, 20193.94003.94003.73003.88003.88006,700
Apr 17, 20193.93003.93003.86003.91003.91002,900
Apr 16, 20193.99004.00003.86003.93003.93008,200
Apr 15, 20193.88004.05003.88003.93003.930025,100
Apr 12, 20193.96003.96003.86003.88003.88001,100
Apr 11, 20193.94003.99003.89003.94003.94007,600
Apr 10, 20193.66004.03003.66003.98503.985039,100
Apr 09, 20193.67003.70003.63003.66003.66001,600
Apr 08, 20193.80003.80003.64003.64003.64003,100
Apr 05, 20193.79003.90003.51003.87003.870035,300
Apr 04, 20193.82003.83203.67003.74003.740012,300
Apr 03, 20193.89903.94003.76003.92003.920025,600
Apr 02, 20193.86003.88003.76003.83003.83005,700
Apr 01, 20193.76003.94003.76003.90003.900047,300
Mar 29, 20194.00004.02003.50003.56003.560090,800
Mar 28, 20193.83004.14003.83003.89003.8900665,000
Mar 27, 20194.02004.02003.50003.85003.850041,000
Mar 26, 20194.30004.30003.73003.82003.820039,300
Mar 25, 20194.36004.46004.20004.39004.390071,400
Mar 22, 20194.37004.42004.26004.35004.350030,300
Mar 21, 20194.58004.70004.37004.40004.400020,500
Mar 20, 20194.20004.60004.12004.60004.600045,100
Mar 19, 20194.26004.26004.16004.21004.210026,200
Mar 18, 20194.32004.32004.25004.25004.250087,400
Mar 15, 20194.29004.38204.26004.30004.300019,700
Mar 14, 20194.34004.36004.24004.28004.280012,600
Mar 13, 20194.38004.39004.28004.34004.340016,500
Mar 12, 20194.43004.43004.29004.37004.370024,700
Mar 11, 20194.39004.43004.33004.43004.430031,500
Mar 08, 20194.28004.40004.28004.37004.370019,800
Mar 07, 20194.42004.43004.32004.40004.400019,500
Mar 06, 20194.44004.63604.44004.46004.460042,200
Mar 05, 20194.76004.76004.44004.48004.480072,900
Mar 04, 20195.03005.07804.70004.78004.780047,900
Mar 01, 20195.24005.28004.80005.01005.010070,800
Feb 28, 20194.81005.39004.61005.21005.2100347,900
Feb 27, 20194.86005.03004.68004.86004.860086,800
Feb 26, 20195.38005.40004.46004.82004.8200450,400
Feb 25, 20195.75005.75005.36005.40005.4000111,400
Feb 22, 20195.38205.75005.37005.66005.6600107,400
Feb 21, 20195.40005.46005.36005.40805.408016,400
Feb 20, 20195.71005.71005.36005.40005.400086,200
Feb 19, 20195.72005.78005.28005.70005.7000275,400
Feb 15, 20195.80005.80005.47005.70005.700084,300
Feb 14, 20195.48005.80005.40005.80005.800072,600
Feb 13, 20195.59005.60005.47005.47005.470020,700
Feb 12, 20195.57005.59005.53005.58005.580033,600
Feb 11, 20195.53005.59005.45605.59005.590030,200
Feb 08, 20195.40005.55005.40005.50005.500024,200
Feb 07, 20195.44005.63005.00005.42005.420070,500
Feb 06, 20195.25005.45005.25005.44005.440022,700
Feb 05, 20195.40005.43005.19005.32005.320034,900
Feb 04, 20195.70005.70005.04005.40005.4000162,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...