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:

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

3.940 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.900 3.962 3.900 3.940 6,708 +0.02(+0.51%)
Mar 26, 2024 3.900 3.943 3.875 3.920 25,969 -0.03(-0.76%)
Mar 25, 2024 3.900 3.950 3.900 3.950 10,349 +0.03(+0.77%)
Mar 22, 2024 3.920 3.950 3.900 3.920 5,557 +0.02(+0.51%)
Mar 21, 2024 3.940 3.980 3.900 3.900 11,161 -0.02(-0.51%)
Mar 20, 2024 3.850 3.920 3.850 3.920 5,195 +0.07(+1.82%)
Mar 19, 2024 3.850 3.895 3.840 3.850 1,610 -0.02(-0.41%)
Mar 18, 2024 3.850 3.940 3.840 3.866 6,687 -0.01(-0.36%)
Mar 15, 2024 3.830 3.926 3.830 3.880 8,668 +0.03(+0.78%)
Mar 14, 2024 3.830 3.856 3.830 3.850 1,548 -0.07(-1.79%)
Mar 13, 2024 3.910 3.990 3.910 3.920 3,018 +0.04(+1.03%)
Mar 12, 2024 3.830 3.927 3.830 3.880 17,795 +0.03(+0.78%)
Mar 11, 2024 3.800 3.880 3.800 3.850 8,494 -0.05(-1.30%)
Mar 08, 2024 3.880 3.910 3.650 3.901 124,757 +0.03(+0.80%)
Mar 07, 2024 3.900 3.900 3.830 3.870 11,085 -0.02(-0.51%)
Mar 06, 2024 3.900 3.900 3.890 3.890 35,207 -0.01(-0.26%)
Mar 05, 2024 3.840 3.900 3.820 3.900 21,494 +0.04(+1.04%)
Mar 04, 2024 3.850 3.900 3.840 3.860 7,636 -0.02(-0.52%)
Mar 01, 2024 3.860 3.890 3.840 3.880 10,199 +0.04(+1.04%)
Feb 29, 2024 3.840 3.900 3.840 3.840 2,120 -0.03(-0.65%)
Feb 28, 2024 3.950 3.950 3.800 3.865 20,260 -0.06(-1.53%)
Feb 27, 2024 3.940 3.940 3.890 3.925 4,405 -0.02(-0.38%)
Feb 26, 2024 3.920 3.940 3.920 3.940 7,046 +0.00(+0.00%)
Feb 23, 2024 3.930 3.980 3.880 3.940 26,033 +0.04(+1.03%)
Feb 22, 2024 3.910 3.940 3.870 3.900 23,021 -0.01(-0.26%)
Feb 21, 2024 3.810 3.940 3.800 3.910 14,363 +0.10(+2.62%)
Feb 20, 2024 3.910 3.910 3.800 3.810 1,718 +0.02(+0.53%)
Feb 16, 2024 3.820 3.840 3.790 3.790 5,831 -0.02(-0.52%)
Feb 15, 2024 3.790 3.840 3.790 3.810 8,320 +0.02(+0.53%)
Feb 14, 2024 3.780 3.810 3.780 3.790 7,844 -0.01(-0.26%)
Feb 13, 2024 3.810 3.810 3.800 3.800 7,768 +0.00(+0.00%)
Feb 12, 2024 3.770 3.840 3.770 3.800 18,369 -0.01(-0.26%)
Feb 09, 2024 3.845 3.845 3.810 3.810 30,028 -0.02(-0.52%)
Feb 08, 2024 3.872 3.872 3.830 3.830 5,581 +0.00(+0.00%)
Feb 07, 2024 3.817 3.830 3.817 3.830 2,881 -0.03(-0.78%)
Feb 06, 2024 3.840 3.890 3.830 3.860 5,263 +0.01(+0.26%)
Feb 05, 2024 3.830 3.850 3.830 3.850 2,794 +0.01(+0.26%)
Feb 02, 2024 3.830 3.865 3.830 3.840 10,909 +0.04(+1.05%)
Feb 01, 2024 3.800 3.810 3.780 3.800 7,690 -0.01(-0.26%)
Jan 31, 2024 3.810 3.840 3.810 3.810 2,172 +0.00(+0.00%)
Jan 30, 2024 3.770 3.810 3.770 3.810 6,271 +0.01(+0.26%)
Jan 29, 2024 3.840 3.840 3.780 3.800 23,063 -0.04(-1.04%)
Jan 26, 2024 3.800 3.880 3.700 3.840 18,320 +0.03(+0.78%)
Jan 25, 2024 3.810 3.810 3.810 3.810 728 +0.00(+0.00%)
Jan 24, 2024 3.880 3.900 3.771 3.810 15,979 -0.09(-2.31%)
Jan 23, 2024 3.870 3.930 3.827 3.900 15,389 +0.08(+2.09%)
Jan 22, 2024 3.810 3.890 3.810 3.820 7,114 +0.00(+0.00%)
Jan 19, 2024 3.810 3.900 3.810 3.820 4,524 +0.00(+0.00%)
Jan 18, 2024 3.810 3.830 3.810 3.820 2,954 +0.00(+0.00%)
Jan 17, 2024 3.810 3.821 3.770 3.820 11,368 -0.03(-0.78%)
Jan 16, 2024 3.820 3.850 3.790 3.850 11,469 +0.03(+0.79%)
Jan 12, 2024 3.780 3.880 3.780 3.820 9,559 +0.01(+0.26%)
Jan 11, 2024 3.830 3.840 3.780 3.810 18,789 -0.01(-0.26%)
Jan 10, 2024 3.840 3.850 3.790 3.820 20,860 -0.02(-0.52%)
Jan 09, 2024 4.010 4.010 3.840 3.840 12,140 -0.05(-1.29%)
Jan 08, 2024 3.800 3.925 3.800 3.890 49,825 -0.01(-0.26%)
Jan 05, 2024 3.890 3.960 3.800 3.900 6,653 +0.02(+0.52%)
Jan 04, 2024 3.860 3.900 3.850 3.880 10,248 +0.03(+0.78%)
Jan 03, 2024 3.790 3.860 3.790 3.850 12,791 +0.02(+0.52%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.