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
2018-07-18 6.82 7.02 6.51 6.57 15,994
2018-07-17 6.40 7.06 6.40 7.02 9,938
2018-07-16 6.52 6.64 6.44 6.59 8,323
2018-07-13 6.25 6.56 6.15 6.56 13,287
2018-07-12 6.23 6.37 6.20 6.28 7,300
2018-07-11 6.17 6.32 6.11 6.27 4,990
2018-07-10 6.17 6.34 6.17 6.30 7,285
2018-07-09 6.40 6.41 6.05 6.41 7,810
2018-07-06 6.21 6.47 6.13 6.47 4,679
2018-07-05 6.26 6.38 6.22 6.34 7,489
2018-07-03 6.10 6.29 6.07 6.29 4,028
2018-07-02 6.30 6.38 6.05 6.20 3,970
2018-06-29 5.90 6.43 5.90 6.41 4,500
2018-06-28 5.52 6.10 5.52 5.68 9,998
2018-06-27 5.07 5.93 5.05 5.70 16,438
2018-06-26 6.17 6.17 5.46 5.46 14,561
2018-06-25 6.95 6.95 6.25 6.45 7,824
2018-06-22 7.10 7.15 6.83 7.15 3,871
2018-06-21 7.30 7.33 7.12 7.12 4,981
2018-06-20 7.30 7.31 7.17 7.18 5,229
2018-06-19 7.39 7.48 7.19 7.20 9,359
2018-06-18 7.16 7.34 7.16 7.24 5,358
2018-06-15 7.30 7.35 7.22 7.22 1,700
2018-06-14 7.98 7.98 7.32 7.38 1,684
2018-06-13 7.54 7.54 7.14 7.28 1,200
2018-06-12 7.73 7.83 7.73 7.78 4,090
2018-06-11 7.94 7.94 7.87 7.88 2,397
2018-06-08 7.97 7.99 7.86 7.89 5,704
2018-06-07 8.02 8.05 7.96 7.98 7,620
2018-06-06 8.07 8.11 7.88 7.88 6,661

» More Interclick Stock Price History

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