Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

1.265 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.600 6.851 6.600 6.719 7,264 +0.02(+0.30%)
Jun 29, 2022 6.700 6.998 6.638 6.699 8,060 -0.01(-0.19%)
Jun 28, 2022 6.700 7.000 6.660 6.712 5,764 +0.08(+1.16%)
Jun 27, 2022 6.900 7.189 6.635 6.635 12,034 -0.37(-5.21%)
Jun 24, 2022 6.500 7.230 6.350 7.000 26,952 +0.76(+12.14%)
Jun 23, 2022 6.177 6.579 6.000 6.242 22,715 +0.07(+1.07%)
Jun 22, 2022 6.130 6.474 6.102 6.176 11,130 -0.02(-0.39%)
Jun 21, 2022 6.000 6.580 5.989 6.200 17,175 +0.23(+3.87%)
Jun 17, 2022 6.000 6.266 5.900 5.969 14,851 +0.06(+0.95%)
Jun 16, 2022 6.442 6.588 5.800 5.913 25,972 -0.70(-10.56%)
Jun 15, 2022 6.380 6.800 6.200 6.611 14,204 +0.34(+5.37%)
Jun 14, 2022 6.402 6.501 6.270 6.274 11,973 +0.15(+2.42%)
Jun 13, 2022 6.590 6.649 6.100 6.126 19,114 -0.67(-9.93%)
Jun 10, 2022 7.000 7.000 6.470 6.801 9,280 +0.00(+0.01%)
Jun 09, 2022 7.000 7.149 6.720 6.800 19,382 -0.31(-4.37%)
Jun 08, 2022 6.900 7.179 6.699 7.111 57,599 +0.38(+5.66%)
Jun 07, 2022 6.829 7.000 6.310 6.730 27,672 +0.07(+1.08%)
Jun 06, 2022 7.100 7.150 6.220 6.658 36,381 -0.18(-2.70%)
Jun 03, 2022 6.670 7.300 6.201 6.843 23,545 +0.05(+0.80%)
Jun 02, 2022 6.649 6.879 6.500 6.789 30,872 +0.09(+1.34%)
Jun 01, 2022 6.100 6.999 6.100 6.699 61,348 +1.09(+19.41%)
May 31, 2022 6.825 7.378 5.610 5.610 217,335 -1.09(-16.27%)
May 27, 2022 6.166 7.400 6.166 6.700 57,731 -0.55(-7.54%)
May 26, 2022 6.700 7.400 6.650 7.246 38,414 +0.64(+9.61%)
May 25, 2022 6.200 6.799 5.914 6.611 54,942 +0.61(+10.18%)
May 24, 2022 6.898 6.898 5.964 6.000 62,520 -1.07(-15.10%)
May 23, 2022 7.200 7.399 7.000 7.067 19,761 -0.15(-2.12%)
May 20, 2022 7.900 8.000 7.100 7.220 30,504 -0.83(-10.37%)
May 19, 2022 8.500 8.500 7.870 8.055 22,007 -0.59(-6.86%)
May 18, 2022 8.299 8.980 8.051 8.648 45,892 +0.15(+1.73%)
May 17, 2022 8.000 8.679 7.900 8.501 39,086 +0.63(+7.95%)
May 16, 2022 7.400 7.945 7.102 7.875 86,773 +0.54(+7.44%)
May 13, 2022 6.700 7.790 6.700 7.330 50,469 +1.04(+16.53%)
May 12, 2022 7.800 8.099 6.014 6.290 99,936 -1.89(-23.10%)
May 11, 2022 7.895 8.460 7.895 8.179 21,473 +0.21(+2.67%)
May 10, 2022 8.030 8.400 7.869 7.966 33,323 -0.03(-0.41%)
May 09, 2022 8.980 9.100 7.800 7.999 41,812 -0.72(-8.30%)
May 06, 2022 8.896 9.740 8.510 8.723 29,540 -0.18(-1.99%)
May 05, 2022 9.500 10.10 8.810 8.900 47,515 -0.76(-7.84%)
May 04, 2022 9.600 10.30 8.810 9.657 39,928 +0.29(+3.14%)
May 03, 2022 9.500 9.650 9.200 9.363 20,041 -0.12(-1.29%)
May 02, 2022 10.50 10.50 9.200 9.485 55,603 -0.82(-7.91%)
Apr 29, 2022 9.700 10.90 9.449 10.30 37,086 +1.01(+10.84%)
Apr 28, 2022 9.300 9.770 8.810 9.293 24,993 +0.16(+1.81%)
Apr 27, 2022 9.600 10.10 8.816 9.128 35,312 -0.33(-3.49%)
Apr 26, 2022 9.300 10.20 8.300 9.458 61,480 +0.06(+0.62%)
Apr 25, 2022 8.100 9.574 8.032 9.400 59,218 +0.69(+7.93%)
Apr 22, 2022 8.100 9.886 8.020 8.709 190,328 +0.73(+9.20%)
Apr 21, 2022 10.20 10.21 7.700 7.975 150,563 -2.12(-21.04%)
Apr 20, 2022 10.60 10.79 10.00 10.10 46,782 -0.25(-2.42%)
Apr 19, 2022 10.60 10.90 10.30 10.35 38,361 -0.05(-0.48%)
Apr 18, 2022 10.90 11.10 10.30 10.40 44,992 -0.30(-2.80%)
Apr 14, 2022 11.20 11.30 10.60 10.70 33,714 -0.40(-3.60%)
Apr 13, 2022 10.80 11.40 10.80 11.10 29,845 +0.30(+2.78%)
Apr 12, 2022 11.50 12.18 10.70 10.80 33,655 -0.80(-6.90%)
Apr 11, 2022 10.50 12.00 10.10 11.60 74,659 +1.00(+9.43%)
Apr 08, 2022 10.90 11.40 10.50 10.60 95,517 -0.30(-2.75%)
Apr 07, 2022 11.00 11.38 10.80 10.90 89,708 -0.10(-0.91%)
Apr 06, 2022 12.30 12.50 10.80 11.00 174,322 -1.30(-10.57%)
Apr 05, 2022 14.10 14.30 12.20 12.30 136,009 -1.80(-12.77%)
Apr 04, 2022 13.50 14.30 13.00 14.10 89,489 +0.60(+4.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.