iClick Interactive Asia Group (ICLK) Historical Stock Data
1.28 ↓0.01 (-0.78%)
As of May 17, 2024, 2:55pm EST.
Historical Data
In the past 30 trading days, ICLK is down -2.08% a day on average. There have been 14 days where iClick Interactive Asia Group closed green and 16 days where ICLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.30 | 1.28 | ↓$0.02 (-1.53%) | 1.26 | 1.30 | 22.41K |
| 2024-05-16 | 1.24 | 1.29 | ↑$0.05 (4.03%) | 1.23 | 1.29 | 51.48K |
| 2024-05-15 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.20 | 1.24 | 32.75K |
| 2024-05-14 | 1.23 | 1.22 | ↓$0.01 (-0.89%) | 1.22 | 1.24 | 35.41K |
| 2024-05-13 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.22 | 1.24 | 17.36K |
| 2024-05-10 | 1.25 | 1.24 | ↓$0.01 (-0.81%) | 1.23 | 1.27 | 33.94K |
| 2024-05-09 | 1.25 | 1.23 | ↓$0.02 (-1.88%) | 1.23 | 1.26 | 18.97K |
| 2024-05-08 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.24 | 1.30 | 22.49K |
| 2024-05-07 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.22 | 1.26 | 32.85K |
| 2024-05-06 | 1.30 | 1.20 | ↓$0.10 (-7.69%) | 1.03 | 1.31 | 125.14K |
| 2024-05-03 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.21 | 1.27 | 20.63K |
| 2024-05-02 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.24 | 1.34 | 95.19K |
| 2024-05-01 | 1.23 | 1.27 | ↑$0.04 (3.25%) | 1.23 | 1.27 | 54.46K |
| 2024-04-30 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.15 | 1.21 | 89.76K |
| 2024-04-29 | 1.32 | 1.18 | ↓$0.14 (-10.61%) | 1.16 | 1.32 | 140.14K |
| 2024-04-26 | 1.61 | 1.24 | ↓$0.37 (-22.98%) | 1.06 | 1.61 | 717.91K |
| 2024-04-25 | 2.60 | 2.53 | ↓$0.07 (-2.69%) | 2.50 | 2.63 | 22.45K |
| 2024-04-24 | 2.44 | 2.63 | ↑$0.19 (7.79%) | 2.44 | 2.69 | 59.40K |
| 2024-04-23 | 2.86 | 2.45 | ↓$0.41 (-14.34%) | 2.44 | 3.22 | 62.66K |
| 2024-04-22 | 3.03 | 2.89 | ↓$0.14 (-4.62%) | 2.85 | 3.29 | 57.98K |
| 2024-04-19 | 3.39 | 3.25 | ↓$0.14 (-4.13%) | 3.21 | 3.55 | 84.76K |
| 2024-04-18 | 3.84 | 3.37 | ↓$0.47 (-12.24%) | 2.83 | 3.84 | 97.70K |
| 2024-04-17 | 3.87 | 3.91 | ↑$0.04 (1.03%) | 3.78 | 3.91 | 8.79K |
| 2024-04-16 | 3.91 | 3.95 | ↑$0.04 (1.00%) | 3.91 | 3.95 | 2.21K |
| 2024-04-15 | 3.91 | 3.91 | ↑$0.00 (0.00%) | 3.91 | 3.93 | 8.87K |
| 2024-04-12 | 3.91 | 3.95 | ↑$0.04 (1.02%) | 3.88 | 3.95 | 6.93K |
| 2024-04-11 | 3.95 | 3.93 | ↓$0.02 (-0.50%) | 3.92 | 3.95 | 12.83K |
| 2024-04-10 | 3.92 | 3.92 | ↑$0.00 (0.00%) | 3.92 | 3.93 | 2.81K |
| 2024-04-09 | 3.93 | 3.93 | ↑$0.00 (0.00%) | 3.93 | 3.93 | 2K |
| 2024-04-08 | 3.98 | 3.95 | ↓$0.03 (-0.66%) | 3.93 | 3.98 | 2.07K |
Create an account or log in to view more rows.
$ICLK we need more volume
$ICLK has just been halted from trading.
$ICLK green shoots
$ICLK has just been halted from trading.
$ICLK Overpower the algos!
$ICLK very normal lol sike
$ICLK every dip gets bought up.
$ICLK Short again!! 😀 😀
$ICLK this market love evrry dips let’s see
$ICLK unstoppable up wow