• SPX
  • 6090.27
  • 0.25 %
  • 15.1602
  • DJI
  • 44642.52
  • -0.28 %
  • -123.1914
  • N225
  • 39091.17
  • -0.77 %
  • -304.4297
  • FTSE
  • 8308.61
  • -0.49 %
  • -40.7695
  • IXIC
  • 19859.773
  • 0.81 %
  • 159.0508
iClick Interactive Asia Group Limited (ICLK) Charts

iClick Interactive Asia Group Limited (ICLK) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$6.69

$0.67

(11.13%)

Day's range
$6.01
Day's range
$6.86
  • 5 DAY PERFORMANCE

    +39.38%
  • 1 MONTH PERFORMANCE

    +123.00%
  • 3 MONTH PERFORMANCE

    +134.74%
  • 6 MONTH PERFORMANCE

    +418.60%
  • YEAR-TO-DATE PERFORMANCE

    +74.67%
  • 1 YEAR PERFORMANCE

    +80.81%

iClick Interactive Asia Group Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/06/2024 $6.01 $6.69   (11.31%) $6.86 $6.01 46,764 $68.70 M
12/05/2024 $5.51 $6.02   (9.26%) $6.40 $5.51 45,125 $61.82 M
12/04/2024 $4.76 $5.58   (17.23%) $5.69 $4.76 55,013 $57.30 M
12/03/2024 $5.00 $4.80   (-4%) $5.35 $4.00 200,901 $49.29 M
12/02/2024 $6.95 $5.92   (-14.82%) $7.11 $5.69 179,512 $60.79 M
11/29/2024 $7.93 $7.02   (-11.48%) $7.94 $5.80 170,700 $72.08 M
11/27/2024 $5.97 $7.10   (18.93%) $7.14 $5.97 242,704 $72.91 M
11/26/2024 $5.51 $5.78   (4.9%) $5.99 $5.02 154,282 $59.35 M
11/25/2024 $4.40 $5.59   (27.05%) $5.80 $4.40 167,733 $57.40 M
11/22/2024 $3.92 $4.30   (9.69%) $4.34 $3.92 35,600 $44.15 M
11/21/2024 $3.91 $4.10   (4.86%) $4.10 $3.81 76,800 $42.10 M
11/20/2024 $3.38 $3.90   (15.38%) $3.91 $3.38 100,600 $40.05 M
11/19/2024 $3.30 $3.36   (1.82%) $3.52 $3.15 126,100 $34.50 M
11/18/2024 $3.35 $3.49   (4.18%) $3.52 $3.28 50,200 $35.84 M
11/15/2024 $3.13 $3.47   (10.86%) $3.47 $3.00 95,804 $35.63 M
11/14/2024 $3.12 $3.13   (0.32%) $3.14 $3.03 20,341 $32.14 M
11/13/2024 $3.12 $3.13   (0.32%) $3.18 $3.05 31,752 $32.14 M
11/12/2024 $3.20 $3.09   (-3.44%) $3.20 $3.05 53,800 $31.73 M
11/11/2024 $3.12 $3.17   (1.6%) $3.19 $3.10 22,800 $32.55 M
11/08/2024 $3.19 $3.00   (-5.96%) $3.26 $3.00 14,738 $30.81 M
11/07/2024 $3.19 $3.14   (-1.57%) $3.20 $3.14 8,648 $32.24 M
11/06/2024 $3.31 $3.20   (-3.32%) $3.31 $3.20 10,926 $32.86 M
11/05/2024 $3.25 $3.30   (1.54%) $3.32 $3.23 52,804 $33.89 M
11/04/2024 $3.29 $3.27   (-0.61%) $3.30 $3.14 13,743 $33.58 M
11/01/2024 $3.28 $3.33   (1.52%) $3.34 $3.22 48,500 $34.19 M
10/31/2024 $3.37 $3.28   (-2.67%) $3.37 $3.14 24,800 $33.68 M
10/30/2024 $3.30 $3.21   (-2.73%) $3.30 $3.21 5,405 $32.96 M
10/29/2024 $3.25 $3.26   (0.31%) $3.41 $3.25 40,213 $33.47 M
10/28/2024 $3.25 $3.31   (1.85%) $3.33 $3.21 13,743 $33.99 M
10/25/2024 $3.05 $3.20   (4.92%) $3.34 $3.02 48,717 $32.86 M
10/24/2024 $3.04 $3.02   (-0.66%) $3.05 $2.82 18,000 $31.01 M
10/23/2024 $3.16 $3.11   (-1.58%) $3.27 $3.11 22,239 $31.93 M
10/22/2024 $3.20 $3.24   (1.25%) $3.24 $3.11 10,700 $33.27 M
10/21/2024 $3.12 $3.29   (5.45%) $3.42 $3.12 29,800 $33.78 M
10/18/2024 $3.28 $3.24   (-1.22%) $3.28 $3.22 6,309 $33.27 M
10/17/2024 $3.30 $3.26   (-1.21%) $3.32 $3.26 16,400 $33.47 M
10/16/2024 $3.20 $3.29   (2.81%) $3.30 $3.20 29,700 $33.78 M
10/15/2024 $3.33 $3.18   (-4.5%) $3.34 $3.18 104,100 $32.65 M
10/14/2024 $3.50 $3.24   (-7.43%) $3.52 $3.15 135,900 $33.27 M
10/11/2024 $3.11 $3.35   (7.72%) $3.38 $3.11 12,608 $34.40 M
10/10/2024 $3.25 $3.26   (0.31%) $3.27 $3.25 2,240 $33.47 M
10/09/2024 $3.20 $3.26   (1.87%) $3.28 $3.13 16,100 $33.47 M
10/08/2024 $3.12 $3.20   (2.56%) $3.20 $3.05 8,927 $32.86 M
10/07/2024 $3.05 $3.07   (0.66%) $3.33 $3.05 55,300 $31.52 M
10/04/2024 $3.07 $3.17   (3.26%) $3.17 $3.01 15,400 $32.55 M
10/03/2024 $3.42 $3.10   (-9.36%) $3.42 $3.00 11,700 $31.83 M
10/02/2024 $3.36 $3.38   (0.6%) $3.40 $3.30 26,135 $34.71 M
10/01/2024 $3.33 $3.35   (0.6%) $3.35 $3.30 12,318 $34.40 M
09/30/2024 $3.35 $3.30   (-1.49%) $3.35 $3.30 25,200 $33.89 M
09/27/2024 $3.37 $3.28   (-2.67%) $3.42 $3.25 23,900 $33.68 M
09/26/2024 $3.40 $3.29   (-3.24%) $3.45 $3.28 33,307 $33.78 M
09/25/2024 $3.16 $3.26   (3.16%) $3.28 $3.16 23,900 $33.47 M
09/24/2024 $3.10 $3.12   (0.65%) $3.15 $3.05 13,731 $32.04 M
09/23/2024 $3.10 $2.94   (-5.16%) $3.17 $2.92 36,900 $30.19 M
09/20/2024 $2.99 $3.04   (1.67%) $3.04 $2.99 25,056 $31.22 M
09/19/2024 $2.99 $2.97   (-0.67%) $3.00 $2.94 22,423 $30.50 M
09/18/2024 $2.90 $2.92   (0.69%) $2.98 $2.85 13,033 $29.98 M
09/17/2024 $2.85 $2.89   (1.4%) $2.89 $2.85 5,323 $29.68 M
09/16/2024 $3.00 $2.94   (-2%) $3.00 $2.87 9,507 $30.19 M
09/13/2024 $3.00 $2.98   (-0.67%) $3.00 $2.85 11,513 $30.60 M
09/12/2024 $2.94 $2.98   (1.36%) $3.00 $2.82 2,700 $30.60 M
09/11/2024 $2.86 $3.00   (4.9%) $3.33 $2.86 24,405 $30.81 M
09/10/2024 $2.86 $2.84   (-0.7%) $2.86 $2.84 2,630 $29.16 M
09/09/2024 $2.85 $2.85   (0%) $2.90 $2.85 5,400 $29.26 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.