Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ICLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.27 | 0.01 | 0.79% | 1.27 | 1.2754 | 1.26 | 18,975 |
| May 30 2024 | 1.26 | -0.01 | -0.79% | 1.28 | 1.28 | 1.24 | 20,783 |
| May 29 2024 | 1.27 | -0.01 | -0.39% | 1.26 | 1.2876 | 1.255 | 16,170 |
| May 28 2024 | 1.275 | 0.02 | 2.00% | 1.29 | 1.2998 | 1.25 | 61,198 |
| May 24 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.251 | 1.22 | 18,468 |
| May 23 2024 | 1.25 | -0.02 | -1.19% | 1.2501 | 1.2601 | 1.24 | 19,807 |
| May 22 2024 | 1.265 | 0.00 | 0.00% | 1.25 | 1.27 | 1.25 | 6,910 |
| May 21 2024 | 1.265 | 0.00 | 0.00% | 1.27 | 1.27 | 1.25 | 27,159 |
| May 20 2024 | 1.265 | -0.02 | -1.17% | 1.28 | 1.28 | 1.26 | 16,165 |
| May 17 2024 | 1.28 | -0.01 | -0.78% | 1.30 | 1.30 | 1.26 | 22,409 |
| May 16 2024 | 1.29 | 0.07 | 5.74% | 1.24 | 1.29 | 1.225 | 51,483 |
| May 15 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.24 | 1.20 | 32,746 |
| May 14 2024 | 1.22 | 0.00 | 0.00% | 1.23 | 1.24 | 1.22 | 35,407 |
| May 13 2024 | 1.22 | -0.02 | -1.60% | 1.24 | 1.24 | 1.22 | 17,357 |
| May 10 2024 | 1.2399 | 0.01 | 0.80% | 1.25 | 1.27 | 1.23 | 33,942 |
| May 09 2024 | 1.23 | -0.05 | -3.91% | 1.2536 | 1.26 | 1.23 | 18,970 |
| May 08 2024 | 1.28 | 0.04 | 3.23% | 1.25 | 1.2997 | 1.235 | 22,489 |
| May 07 2024 | 1.24 | 0.04 | 3.33% | 1.24 | 1.2599 | 1.224 | 32,849 |
| May 06 2024 | 1.20 | -0.04 | -3.23% | 1.30 | 1.31 | 1.03 | 125,139 |
| May 03 2024 | 1.24 | -0.02 | -1.59% | 1.26 | 1.27 | 1.21 | 20,630 |
| May 02 2024 | 1.26 | -0.01 | -0.79% | 1.28 | 1.34 | 1.24 | 93,658 |
| May 01 2024 | 1.27 | 0.07 | 5.83% | 1.23 | 1.27 | 1.23 | 54,256 |
| Apr 30 2024 | 1.20 | 0.02 | 1.69% | 1.17 | 1.21 | 1.15 | 89,764 |
| Apr 29 2024 | 1.18 | -0.06 | -4.84% | 1.32 | 1.32 | 1.16 | 140,142 |
| Apr 26 2024 | 1.24 | -1.29 | -50.99% | 1.61 | 2.25 | 1.06 | 717,388 |
| Apr 25 2024 | 2.53 | -0.10 | -3.80% | 2.60 | 2.63 | 2.495 | 22,454 |
| Apr 24 2024 | 2.63 | 0.18 | 7.35% | 2.44 | 2.69 | 2.44 | 59,398 |
| Apr 23 2024 | 2.45 | -0.44 | -15.22% | 2.86 | 3.22 | 2.4367 | 62,655 |
| Apr 22 2024 | 2.89 | -0.36 | -11.08% | 3.03 | 3.29 | 2.85 | 57,984 |
| Apr 19 2024 | 3.25 | -0.12 | -3.56% | 3.39 | 3.55 | 3.21 | 84,756 |
| Apr 18 2024 | 3.37 | -0.54 | -13.81% | 3.90 | 3.90 | 2.83 | 96,699 |
| Apr 17 2024 | 3.91 | -0.04 | -1.01% | 3.87 | 3.9118 | 3.77 | 8,789 |
| Apr 16 2024 | 3.95 | 0.04 | 1.02% | 3.93 | 3.95 | 3.91 | 2,211 |
| Apr 15 2024 | 3.91 | -0.04 | -1.01% | 3.95 | 3.95 | 3.90 | 8,873 |
| Apr 12 2024 | 3.95 | 0.02 | 0.51% | 3.91 | 3.95 | 3.88 | 6,893 |
| Apr 11 2024 | 3.93 | 0.01 | 0.26% | 3.93 | 3.9497 | 3.92 | 12,826 |
| Apr 10 2024 | 3.92 | -0.01 | -0.25% | 3.92 | 3.93 | 3.92 | 2,811 |
| Apr 09 2024 | 3.93 | -0.02 | -0.60% | 3.93 | 3.93 | 3.93 | 2,001 |
| Apr 08 2024 | 3.9537 | 0.02 | 0.60% | 3.98 | 3.98 | 3.93 | 2,070 |
| Apr 05 2024 | 3.93 | -0.02 | -0.51% | 3.94 | 3.96 | 3.93 | 2,689 |
| Apr 04 2024 | 3.95 | 0.00 | 0.00% | 3.94 | 3.95 | 3.94 | 58 |
| Apr 03 2024 | 3.95 | 0.00 | 0.00% | 3.92 | 3.98 | 3.92 | 31,433 |
| Apr 02 2024 | 3.95 | 0.01 | 0.13% | 3.93 | 3.96 | 3.93 | 2,252 |
| Apr 01 2024 | 3.945 | -0.01 | -0.13% | 3.90 | 3.945 | 3.90 | 331 |
| Mar 28 2024 | 3.95 | 0.01 | 0.25% | 3.90 | 3.96 | 3.90 | 14,589 |
| Mar 27 2024 | 3.94 | 0.02 | 0.51% | 3.90 | 3.9621 | 3.90 | 6,708 |
| Mar 26 2024 | 3.92 | -0.03 | -0.76% | 3.98 | 3.98 | 3.875 | 25,769 |
| Mar 25 2024 | 3.95 | 0.03 | 0.77% | 3.92 | 3.95 | 3.90 | 10,349 |
| Mar 22 2024 | 3.92 | 0.02 | 0.51% | 3.90 | 3.95 | 3.90 | 5,557 |
| Mar 21 2024 | 3.90 | -0.02 | -0.51% | 3.94 | 3.98 | 3.90 | 11,161 |
| Mar 20 2024 | 3.92 | 0.07 | 1.82% | 3.85 | 3.92 | 3.85 | 5,195 |
| Mar 19 2024 | 3.85 | -0.02 | -0.41% | 3.89 | 3.895 | 3.84 | 1,610 |
| Mar 18 2024 | 3.866 | -0.01 | -0.36% | 3.85 | 3.94 | 3.84 | 6,687 |
| Mar 15 2024 | 3.88 | 0.03 | 0.78% | 3.82 | 3.9265 | 3.82 | 8,668 |
| Mar 14 2024 | 3.85 | -0.07 | -1.79% | 3.90 | 3.90 | 3.83 | 1,548 |
| Mar 13 2024 | 3.92 | 0.04 | 1.03% | 3.90 | 3.99 | 3.90 | 3,018 |
| Mar 12 2024 | 3.88 | 0.03 | 0.78% | 3.83 | 3.9269 | 3.83 | 17,795 |
| Mar 11 2024 | 3.85 | -0.05 | -1.30% | 3.80 | 3.88 | 3.80 | 8,494 |
| Mar 08 2024 | 3.9009 | 0.03 | 0.80% | 3.90 | 3.91 | 3.65 | 124,747 |
| Mar 07 2024 | 3.87 | -0.02 | -0.51% | 3.90 | 3.90 | 3.83 | 11,085 |
| Mar 06 2024 | 3.89 | -0.01 | -0.26% | 3.90 | 3.90 | 3.89 | 35,207 |
| Mar 05 2024 | 3.90 | 0.04 | 1.04% | 3.90 | 3.90 | 3.82 | 21,494 |
