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 )

1.280 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Dec 30, 2022 4.010 4.010 3.585 3.850 23,707 -0.13(-3.27%)
Dec 29, 2022 3.870 4.460 3.850 3.980 37,451 +0.18(+4.74%)
Dec 28, 2022 4.470 4.500 3.790 3.800 40,272 +0.04(+1.06%)
Dec 27, 2022 3.520 4.260 3.520 3.760 33,628 +0.19(+5.32%)
Dec 23, 2022 3.200 3.580 3.200 3.570 14,083 +0.33(+10.19%)
Dec 22, 2022 3.710 3.860 3.200 3.240 42,954 -0.39(-10.87%)
Dec 21, 2022 3.440 3.640 3.430 3.635 9,702 +0.10(+2.97%)
Dec 20, 2022 3.885 3.900 3.400 3.530 54,989 -0.42(-10.63%)
Dec 19, 2022 4.880 4.880 3.840 3.950 40,941 -1.06(-21.16%)
Dec 16, 2022 4.830 5.022 4.548 5.010 69,633 +0.11(+2.24%)
Dec 15, 2022 5.220 5.340 4.620 4.900 88,666 -0.54(-9.93%)
Dec 14, 2022 4.960 5.690 4.880 5.440 76,499 +0.58(+11.93%)
Dec 13, 2022 4.400 4.960 4.400 4.860 52,486 +0.72(+17.39%)
Dec 12, 2022 4.180 4.450 3.740 4.140 38,007 -0.04(-0.96%)
Dec 09, 2022 3.650 4.650 3.650 4.180 151,617 +0.62(+17.42%)
Dec 08, 2022 3.070 3.590 2.840 3.560 70,906 +0.63(+21.37%)
Dec 07, 2022 2.680 3.000 2.680 2.933 24,730 +0.18(+6.66%)
Dec 06, 2022 2.640 2.770 2.500 2.750 15,567 +0.05(+1.85%)
Dec 05, 2022 2.530 2.840 2.520 2.700 21,961 +0.07(+2.66%)
Dec 02, 2022 2.580 2.750 2.500 2.630 18,048 +0.14(+5.62%)
Dec 01, 2022 2.420 2.680 2.315 2.490 11,346 +0.02(+0.81%)
Nov 30, 2022 2.300 2.510 2.250 2.470 21,633 +0.31(+14.35%)
Nov 29, 2022 2.210 2.340 2.160 2.160 12,589 -0.11(-4.85%)
Nov 28, 2022 2.530 2.530 2.260 2.270 12,504 -0.02(-0.87%)
Nov 25, 2022 2.360 2.490 2.260 2.290 9,950 -0.06(-2.55%)
Nov 23, 2022 2.490 2.500 2.250 2.350 47,450 -0.12(-4.86%)
Nov 22, 2022 2.400 2.650 2.400 2.470 7,750 +0.00(+0.00%)
Nov 21, 2022 2.450 2.470 2.420 2.470 8,680 -0.03(-1.20%)
Nov 18, 2022 2.500 2.550 2.400 2.500 10,101 -0.03(-1.19%)
Nov 17, 2022 2.320 2.730 2.320 2.530 25,816 +0.10(+4.12%)
Nov 16, 2022 2.380 2.440 2.343 2.430 12,256 -0.04(-1.62%)
Nov 15, 2022 2.410 2.850 2.360 2.470 22,946 +0.19(+8.33%)
Nov 14, 2022 2.400 2.450 2.220 2.280 30,072 -0.07(-3.02%)
Nov 11, 2022 2.617 3.000 2.240 2.351 52,311 -0.15(-5.96%)
Nov 10, 2022 2.126 2.615 2.126 2.500 20,201 +0.38(+17.92%)
Nov 09, 2022 2.480 2.480 2.120 2.120 14,244 -0.28(-11.59%)
Nov 08, 2022 2.640 2.780 2.300 2.398 18,120 -0.15(-5.70%)
Nov 07, 2022 2.500 2.597 2.437 2.543 10,457 +0.22(+9.56%)
Nov 04, 2022 2.362 2.579 2.203 2.321 17,982 +0.07(+3.16%)
Nov 03, 2022 2.300 2.607 2.100 2.250 19,534 -0.05(-2.17%)
Nov 02, 2022 2.400 2.797 2.200 2.300 19,108 -0.10(-4.17%)
Nov 01, 2022 2.330 2.698 2.301 2.400 21,329 +0.07(+3.05%)
Oct 31, 2022 2.399 2.399 2.210 2.329 8,160 -0.01(-0.26%)
Oct 28, 2022 2.153 2.499 2.114 2.335 16,117 +0.06(+2.82%)
Oct 27, 2022 2.500 2.698 2.126 2.271 17,182 -0.23(-9.20%)
Oct 26, 2022 2.526 2.899 2.500 2.501 16,450 -0.05(-2.00%)
Oct 25, 2022 2.420 2.591 2.420 2.552 10,733 +0.09(+3.66%)
Oct 24, 2022 2.659 2.699 2.420 2.462 13,908 -0.24(-8.81%)
Oct 21, 2022 2.800 2.802 2.500 2.700 23,746 -0.22(-7.69%)
Oct 20, 2022 2.942 3.199 2.706 2.925 15,571 -0.11(-3.75%)
Oct 19, 2022 3.172 3.172 2.801 3.039 23,369 -0.07(-2.31%)
Oct 18, 2022 3.300 3.300 2.813 3.111 23,632 +0.00(+0.03%)
Oct 17, 2022 3.206 3.400 3.050 3.110 16,592 +0.13(+4.54%)
Oct 14, 2022 3.025 3.203 2.949 2.975 3,871 -0.05(-1.65%)
Oct 13, 2022 3.230 3.275 3.003 3.025 4,351 +0.00(+0.00%)
Oct 12, 2022 3.100 3.299 3.000 3.025 8,243 -0.08(-2.42%)
Oct 11, 2022 3.200 3.600 3.100 3.100 49,003 -0.40(-11.43%)
Oct 10, 2022 3.300 3.800 3.002 3.500 40,177 +0.08(+2.49%)
Oct 07, 2022 3.550 3.682 3.330 3.415 10,017 -0.13(-3.80%)
Oct 06, 2022 3.582 3.796 3.400 3.550 15,697 -0.15(-4.03%)
Oct 05, 2022 3.800 3.809 3.400 3.699 6,796 +0.05(+1.31%)
Oct 04, 2022 3.700 3.779 3.307 3.651 13,978 +0.09(+2.41%)
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.