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
2011-12-13 9.005 9.01 8.99 8.99 108,850
2011-12-12 9.01 9.01 9.00 9.00 37,349
2011-12-09 9.01 9.01 9.00 9.01 17,614
2011-12-08 9.02 9.02 8.99 8.99 15,039
2011-12-07 9.02 9.02 9.01 9.02 60,330
2011-12-06 9.02 9.02 9.00 9.01 128,441
2011-12-05 9.02 9.02 9.00 9.01 106,185
2011-12-02 9.03 9.03 9.005 9.01 67,309
2011-12-01 9.03 9.03 9.01 9.015 27,884
2011-11-30 9.05 9.05 9.015 9.03 56,546
2011-11-29 9.02 9.02 9.00 9.01 93,088
2011-11-28 9.06 9.06 9.01 9.02 58,425
2011-11-25 9.01 9.06 9.00 9.06 68,636
2011-11-23 9.13 9.13 9.00 9.03 171,688
2011-11-22 9.05 9.07 9.01 9.03 95,768
2011-11-21 9.01 9.04 9.01 9.04 49,500
2011-11-18 9.09 9.09 9.05 9.06 37,850
2011-11-17 9.07 9.08 9.05 9.075 69,026
2011-11-16 9.09 9.10 9.07 9.08 91,322
2011-11-15 9.00 9.16 8.99 9.10 332,331
2011-11-14 8.98 8.98 8.975 8.975 10,866
2011-11-11 8.98 8.99 8.97 8.97 76,049
2011-11-10 8.98 8.99 8.96 8.97 160,020
2011-11-09 8.96 8.96 8.95 8.95 20,702
2011-11-08 8.97 8.97 8.96 8.97 34,060
2011-11-07 8.97 8.98 8.955 8.955 78,056
2011-11-04 8.98 9.01 8.97 8.97 157,039
2011-11-03 8.99 9.03 8.97 9.03 210,619
2011-11-02 8.96 9.15 8.96 8.96 1,359,575
2011-11-01 8.94 8.98 8.90 8.96 5,202,349

» More Interclick Stock Price History

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