Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 22, 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 (%)
Nov 30, 2023 3.750 3.760 3.690 3.756 134,877 +0.01(+0.15%)
Nov 29, 2023 3.820 3.820 3.700 3.750 111,788 -0.06(-1.57%)
Nov 28, 2023 3.780 3.820 3.750 3.810 232,266 +0.02(+0.53%)
Nov 27, 2023 3.820 3.820 3.730 3.790 358,794 -0.03(-0.79%)
Nov 24, 2023 3.800 3.820 3.683 3.820 860,520 +0.82(+27.33%)
Nov 22, 2023 3.040 3.159 2.980 3.000 15,337 -0.04(-1.32%)
Nov 21, 2023 3.400 3.400 3.010 3.040 40,310 -0.36(-10.59%)
Nov 20, 2023 2.640 3.400 2.640 3.400 70,766 +0.70(+25.93%)
Nov 17, 2023 2.680 2.700 2.580 2.700 12,954 +0.16(+6.30%)
Nov 16, 2023 2.490 2.710 2.490 2.540 75,305 -0.06(-2.31%)
Nov 15, 2023 2.540 2.650 2.500 2.600 13,136 +0.06(+2.36%)
Nov 14, 2023 2.390 2.550 2.392 2.540 5,886 +0.01(+0.40%)
Nov 13, 2023 2.480 2.550 2.410 2.530 7,847 +0.05(+2.02%)
Nov 10, 2023 2.540 2.570 2.300 2.480 9,553 -0.01(-0.40%)
Nov 09, 2023 2.900 2.935 2.220 2.490 64,884 -0.45(-15.31%)
Nov 08, 2023 2.570 2.980 2.570 2.940 98,657 +0.31(+11.79%)
Nov 07, 2023 2.440 2.655 2.440 2.630 86,450 +0.18(+7.22%)
Nov 06, 2023 2.250 2.490 2.250 2.453 91,163 +0.16(+7.12%)
Nov 03, 2023 2.060 2.290 1.890 2.290 40,520 +0.33(+16.84%)
Nov 02, 2023 1.881 1.980 1.881 1.960 2,177 +0.12(+6.52%)
Nov 01, 2023 2.100 2.100 1.840 1.840 1,942 +0.00(+0.19%)
Oct 31, 2023 1.820 1.940 1.820 1.837 1,340 -0.05(-2.83%)
Oct 30, 2023 1.864 1.940 1.835 1.890 14,752 +0.06(+3.28%)
Oct 27, 2023 1.870 1.950 1.830 1.830 5,423 -0.07(-3.68%)
Oct 26, 2023 1.870 1.970 1.850 1.900 10,896 +0.04(+2.15%)
Oct 25, 2023 1.870 1.870 1.810 1.860 1,606 +0.06(+3.33%)
Oct 24, 2023 1.890 1.974 1.800 1.800 4,170 +0.02(+1.12%)
Oct 23, 2023 1.920 1.980 1.770 1.780 15,124 -0.21(-10.55%)
Oct 20, 2023 2.070 2.215 1.900 1.990 9,152 -0.02(-1.00%)
Oct 19, 2023 2.012 2.012 2.000 2.010 1,821 +0.00(+0.00%)
Oct 18, 2023 2.230 2.280 1.960 2.010 27,645 -0.15(-6.94%)
Oct 17, 2023 2.100 2.500 2.075 2.160 39,110 +0.17(+8.54%)
Oct 16, 2023 1.910 2.065 1.910 1.990 12,516 +0.06(+3.11%)
Oct 13, 2023 1.810 2.020 1.810 1.930 12,799 -0.07(-3.50%)
Oct 12, 2023 1.895 2.000 1.895 2.000 9,698 +0.02(+1.01%)
Oct 11, 2023 1.830 1.980 1.805 1.980 5,952 +0.15(+8.20%)
Oct 10, 2023 1.860 1.920 1.790 1.830 12,254 -0.10(-5.18%)
Oct 09, 2023 1.910 1.930 1.820 1.930 2,543 -0.03(-1.53%)
Oct 06, 2023 2.023 2.023 1.960 1.960 13,194 +0.00(+0.00%)
Oct 05, 2023 1.920 1.970 1.890 1.960 25,192 +0.04(+2.08%)
Oct 04, 2023 1.910 1.964 1.910 1.920 5,426 +0.02(+1.05%)
Oct 03, 2023 1.869 1.950 1.867 1.900 5,652 +0.05(+2.70%)
Oct 02, 2023 1.970 1.980 1.850 1.850 5,405 +0.09(+5.12%)
Sep 29, 2023 2.020 2.100 1.760 1.760 5,044 -0.23(-11.56%)
Sep 28, 2023 1.970 1.990 1.950 1.990 6,414 -0.00(-0.01%)
Sep 27, 2023 2.000 2.090 1.990 1.990 2,471 -0.01(-0.50%)
Sep 26, 2023 2.090 2.093 1.980 2.000 7,527 -0.04(-1.97%)
Sep 25, 2023 2.070 2.080 2.040 2.040 4,473 -0.03(-1.47%)
Sep 22, 2023 2.090 2.130 1.955 2.071 3,847 -0.02(-0.92%)
Sep 21, 2023 2.190 2.350 1.900 2.090 14,258 +0.00(+0.00%)
Sep 20, 2023 1.820 2.090 1.820 2.090 14,416 +0.28(+15.47%)
Sep 19, 2023 1.730 2.150 1.720 1.810 41,722 +0.09(+5.23%)
Sep 18, 2023 1.890 2.100 1.720 1.720 63,506 -0.21(-10.88%)
Sep 15, 2023 1.930 2.007 1.900 1.930 17,025 -0.07(-3.50%)
Sep 14, 2023 2.100 2.185 1.950 2.000 25,094 -0.03(-1.32%)
Sep 13, 2023 2.210 2.275 1.960 2.027 30,449 -0.08(-3.95%)
Sep 12, 2023 2.240 2.540 2.110 2.110 119,977 -0.11(-4.95%)
Sep 11, 2023 1.800 2.380 1.800 2.220 131,835 +0.48(+27.59%)
Sep 08, 2023 1.810 1.810 1.740 1.740 18,183 -0.06(-3.33%)
Sep 07, 2023 1.980 2.010 1.790 1.800 49,814 -0.15(-7.69%)
Sep 06, 2023 2.100 2.120 1.890 1.950 52,289 -0.15(-7.14%)
Sep 05, 2023 2.160 2.165 2.100 2.100 10,375 -0.12(-5.41%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.