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
2018-01-16 8.49 8.49 7.65 8.05 3,400
2018-01-12 8.93 8.93 8.69 8.69 565
2018-01-11 8.74 8.80 8.42 8.57 1,055
2018-01-10 9.21 9.37 9.12 9.35 1,169
2018-01-09 9.54 9.64 9.54 9.58 1,125
2018-01-08 9.46 9.56 9.20 9.56 400
2018-01-05 10.00 10.07 9.59 9.59 3,150
2018-01-04 10.15 10.15 9.52 9.80 2,400
2018-01-03 9.91 10.00 9.81 9.81 2,850
2018-01-02 9.05 9.62 9.05 9.51 800
2017-12-29 9.60 9.65 8.76 8.76 1,250
2017-12-28 9.36 9.57 9.36 9.57 200
2017-12-27 10.08 10.90 9.70 9.70 14,474
2017-12-26 9.13 10.00 9.13 9.67 3,095
2017-12-22 9.54 10.59 8.87 8.97 14,244
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

» More Interclick Stock Price History

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