INTERCLICK Historical Stock Price

Below is the stock price history for Interclick ICLK. Data is recorded each day for the historical open, high, low, close and volume. The Interclick stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Interclick Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 3.48 3.66 3.45 3.66 3,688
2018-10-12 3.40 3.65 3.40 3.62 993
2018-10-11 3.62 3.62 3.43 3.53 3,144
2018-10-10 3.70 3.75 3.61 3.63 3,776
2018-10-09 3.75 3.88 3.66 3.82 5,587
2018-10-08 3.86 3.99 3.59 3.90 13,249
2018-10-05 3.67 4.09 3.67 4.00 7,003
2018-10-04 3.66 3.66 3.55 3.63 2,815
2018-10-03 3.82 3.82 3.67 3.76 6,158
2018-10-02 3.65 3.84 3.65 3.80 1,819
2018-10-01 4.01 4.04 3.69 3.84 3,240
2018-09-28 3.93 3.93 3.84 3.89 2,432
2018-09-27 4.13 4.13 3.87 3.88 8,654
2018-09-26 4.21 4.21 4.17 4.17 2,191
2018-09-25 4.19 4.28 4.14 4.23 5,300
2018-09-24 4.16 4.33 4.16 4.30 2,815
2018-09-21 4.37 4.37 4.25 4.29 6,204
2018-09-20 4.38 4.40 4.22 4.35 3,734
2018-09-19 4.46 4.49 4.32 4.32 3,910
2018-09-18 4.71 4.71 4.33 4.40 6,070
2018-09-17 4.79 4.85 4.75 4.80 7,600
2018-09-14 5.01 5.05 4.84 4.90 6,239
2018-09-13 4.92 5.12 4.92 5.02 6,217
2018-09-12 4.94 5.10 4.90 5.03 4,416
2018-09-11 4.96 4.97 4.85 4.86 2,735
2018-09-10 5.13 5.13 4.72 5.01 9,139
2018-09-07 5.35 5.49 5.11 5.12 8,723
2018-09-06 5.68 5.70 5.45 5.54 5,769
2018-09-05 5.78 5.84 5.63 5.70 8,040
2018-09-04 5.85 5.95 5.83 5.87 5,941

» More Interclick Stock Price History

To see other companies like Interclick (ICLK), view our stock market today for news, and other data.