Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intchains Group Limited - American Depositary Shares (NQ: ICG )

8.300 -0.020 (-0.24%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 8.300 8.300 8.260 8.300 10,892 -0.02(-0.24%)
May 30, 2024 8.300 8.320 8.225 8.320 11,237 -0.13(-1.54%)
May 29, 2024 8.430 8.500 8.258 8.450 12,466 -0.04(-0.47%)
May 28, 2024 8.300 8.500 8.279 8.490 14,903 +0.31(+3.80%)
May 24, 2024 8.110 8.179 8.110 8.179 10,997 +0.08(+0.98%)
May 23, 2024 8.100 8.299 8.000 8.100 12,286 +0.01(+0.12%)
May 22, 2024 8.090 8.100 8.080 8.090 10,173 +0.01(+0.12%)
May 21, 2024 8.080 8.090 7.970 8.080 14,451 +0.01(+0.12%)
May 20, 2024 8.025 8.150 8.025 8.070 17,195 +0.01(+0.12%)
May 17, 2024 8.060 8.060 8.050 8.060 743 -0.32(-3.82%)
May 16, 2024 7.900 8.526 7.900 8.380 2,478 +0.01(+0.06%)
May 15, 2024 8.060 8.375 8.060 8.375 338 +0.38(+4.82%)
May 14, 2024 7.580 8.200 7.580 7.990 2,680 -0.11(-1.36%)
May 13, 2024 7.900 8.260 7.900 8.100 1,240 +0.12(+1.50%)
May 10, 2024 8.390 8.390 7.980 7.980 211 -0.04(-0.50%)
May 09, 2024 8.020 8.020 8.020 8.020 863 -0.06(-0.74%)
May 08, 2024 8.390 8.890 8.020 8.080 2,455 +0.04(+0.48%)
May 07, 2024 8.050 8.050 7.951 8.041 860 -0.03(-0.35%)
May 06, 2024 8.830 8.830 8.070 8.070 1,328 -0.29(-3.41%)
May 03, 2024 8.280 8.355 7.500 8.355 1,801 +0.37(+4.57%)
May 02, 2024 8.300 8.820 7.980 7.990 5,319 +0.38(+4.99%)
May 01, 2024 7.800 8.000 7.610 7.610 823 +0.59(+8.40%)
Apr 30, 2024 8.050 8.060 7.020 7.020 8,757 -1.08(-13.33%)
Apr 29, 2024 8.450 8.570 8.080 8.100 13,562 -0.64(-7.32%)
Apr 26, 2024 9.050 9.360 8.480 8.740 18,837 -0.31(-3.39%)
Apr 25, 2024 9.750 10.00 8.500 9.047 16,343 -0.60(-6.25%)
Apr 24, 2024 8.870 10.30 8.860 9.650 24,793 +0.85(+9.66%)
Apr 23, 2024 8.540 9.370 8.375 8.800 12,553 +0.50(+6.02%)
Apr 19, 2024 8.300 7 +0.20(+2.47%)
Apr 17, 2024 8.100 97 +0.00(+0.00%)
Apr 16, 2024 8.180 8.180 8.100 8.100 934 -0.21(-2.57%)
Apr 15, 2024 8.250 8.314 8.150 8.314 2,744 +0.07(+0.91%)
Apr 11, 2024 8.239 27 +0.15(+1.84%)
Apr 10, 2024 8.120 8.120 8.090 8.090 445 -0.13(-1.54%)
Apr 09, 2024 8.250 8.250 8.020 8.217 527 +0.20(+2.46%)
Apr 08, 2024 8.230 8.230 8.020 8.020 962 -0.19(-2.31%)
Apr 05, 2024 8.360 8.360 8.200 8.210 1,711 -0.13(-1.62%)
Apr 03, 2024 8.345 135 -0.00(-0.06%)
Apr 02, 2024 8.520 8.520 8.350 8.350 339 -0.21(-2.45%)
Apr 01, 2024 8.560 8.560 8.560 8.560 135 -0.04(-0.47%)
Mar 28, 2024 8.660 8.870 8.280 8.600 1,293 +0.20(+2.38%)
Mar 27, 2024 8.580 8.580 8.330 8.400 1,654 -0.75(-8.21%)
Mar 25, 2024 9.151 114 +0.33(+3.69%)
Mar 22, 2024 9.596 9.596 8.825 8.825 528 +0.22(+2.62%)
Mar 21, 2024 8.600 8.600 8.600 8.600 435 -0.31(-3.48%)
Mar 20, 2024 9.090 9.260 8.905 8.910 4,522 -0.09(-1.00%)
Mar 19, 2024 9.000 9.000 9.000 9.000 457 -0.49(-5.12%)
Mar 13, 2024 9.486 28 -0.15(-1.60%)
Mar 12, 2024 8.850 10.20 8.850 9.640 3,613 +0.84(+9.55%)
Mar 11, 2024 8.831 8.831 8.800 8.800 616 +0.30(+3.53%)
Mar 08, 2024 8.500 8.510 8.500 8.500 1,225 -0.13(-1.51%)
Mar 07, 2024 8.900 9.180 8.610 8.630 2,328 -0.56(-6.09%)
Mar 06, 2024 8.760 9.200 8.600 9.190 3,413 +0.16(+1.77%)
Mar 05, 2024 8.600 9.030 8.600 9.030 2,795 -0.02(-0.22%)
Mar 04, 2024 8.800 9.100 8.800 9.050 4,827 +0.14(+1.57%)
Mar 01, 2024 8.540 9.200 8.540 8.910 6,982 +0.38(+4.45%)
Feb 29, 2024 9.790 9.790 8.450 8.530 14,089 -1.57(-15.54%)
Feb 28, 2024 10.50 11.50 9.850 10.10 9,354 -0.15(-1.46%)
Feb 27, 2024 10.00 10.25 10.00 10.25 1,107 +0.00(+0.00%)
Feb 26, 2024 10.10 10.30 10.06 10.25 13,053 +0.15(+1.49%)
Feb 23, 2024 9.470 10.10 9.460 10.10 2,574 +0.50(+5.21%)
Feb 22, 2024 9.600 9.600 9.600 9.600 179 +0.00(+0.00%)
Feb 21, 2024 9.600 9.600 9.600 9.600 656 +0.09(+0.95%)
Feb 20, 2024 10.05 10.05 9.510 9.510 2,358 -0.52(-5.18%)
Feb 16, 2024 10.10 10.10 9.650 10.03 6,162 +0.00(+0.00%)
Feb 14, 2024 10.03 339 +0.50(+5.25%)
Feb 13, 2024 10.17 10.31 9.530 9.530 695 -0.63(-6.20%)
Feb 12, 2024 10.15 10.16 10.10 10.16 2,288 +0.08(+0.79%)
Feb 09, 2024 10.76 11.83 10.08 10.08 1,172 -0.89(-8.11%)
Feb 08, 2024 10.38 11.49 9.870 10.97 4,268 +0.03(+0.27%)
Feb 07, 2024 11.20 11.75 10.40 10.94 2,432 +0.72(+7.05%)
Feb 06, 2024 9.250 11.85 9.250 10.22 11,030 +0.93(+10.02%)
Feb 05, 2024 9.135 11.31 8.580 9.289 11,903 -0.20(-2.11%)
Feb 01, 2024 9.490 40 +0.32(+3.49%)
Jan 30, 2024 9.170 385 +0.00(+0.00%)
Jan 29, 2024 9.040 9.170 9.040 9.170 1,289 +0.10(+1.10%)
Jan 26, 2024 9.250 9.250 8.800 9.070 4,531 -0.43(-4.48%)
Jan 25, 2024 9.200 9.669 9.200 9.496 5,571 -0.27(-2.72%)
Jan 24, 2024 9.890 9.900 9.750 9.761 1,842 -0.19(-1.87%)
Jan 23, 2024 10.10 10.10 9.880 9.947 3,314 -0.30(-2.94%)
Jan 22, 2024 10.53 10.60 9.755 10.25 15,526 -0.95(-8.50%)
Jan 19, 2024 10.50 11.20 10.50 11.20 409 +0.00(+0.00%)
Jan 18, 2024 10.88 11.20 9.550 11.20 3,380 +0.20(+1.82%)
Jan 17, 2024 12.40 12.64 10.50 11.00 5,289 -1.90(-14.75%)
Jan 16, 2024 12.11 12.90 12.11 12.90 535 +0.24(+1.92%)
Jan 12, 2024 11.97 12.66 11.92 12.66 2,809 +0.02(+0.16%)
Jan 11, 2024 13.15 13.15 11.03 12.64 5,293 -0.50(-3.83%)
Jan 09, 2024 13.14 31 -0.53(-3.85%)
Jan 08, 2024 12.58 14.22 12.58 13.67 7,049 +1.07(+8.47%)
Jan 04, 2024 12.60 23 +0.10(+0.82%)
Jan 03, 2024 12.87 13.12 12.50 12.50 5,595 -0.89(-6.65%)
Jan 02, 2024 12.36 13.39 12.34 13.39 7,782 +1.02(+8.25%)
Dec 29, 2023 12.39 12.40 11.16 12.37 8,047 -0.02(-0.14%)
Dec 28, 2023 13.00 13.20 11.84 12.39 16,910 -0.61(-4.71%)
Dec 27, 2023 13.03 13.70 12.71 13.00 7,094 -0.69(-5.04%)
Dec 26, 2023 13.74 13.75 13.25 13.69 3,778 -0.01(-0.04%)
Dec 22, 2023 13.44 13.70 13.00 13.70 2,518 +0.23(+1.73%)
Dec 21, 2023 13.05 13.49 13.00 13.46 17,882 +0.72(+5.63%)
Dec 20, 2023 12.20 12.99 12.20 12.74 4,315 +0.56(+4.64%)
Dec 19, 2023 11.25 12.18 11.25 12.18 5,071 +0.43(+3.66%)
Dec 18, 2023 11.32 12.92 11.12 11.75 21,643 +0.57(+5.10%)
Dec 15, 2023 10.20 11.19 10.00 11.18 24,713 +0.98(+9.61%)
Dec 14, 2023 9.990 10.20 9.490 10.20 44,150 +0.71(+7.48%)
Dec 13, 2023 9.500 9.500 9.400 9.490 1,535 +0.35(+3.83%)
Dec 12, 2023 9.000 10.16 8.130 9.140 48,457 +0.21(+2.35%)
Dec 11, 2023 8.800 11.02 8.710 8.930 47,606 +0.23(+2.70%)
Dec 08, 2023 8.800 8.870 8.695 8.695 18,688 -0.17(-1.97%)
Dec 07, 2023 8.900 9.070 8.870 8.870 4,946 +0.17(+1.95%)
Dec 06, 2023 8.950 9.200 8.510 8.700 15,074 -0.15(-1.69%)
Dec 05, 2023 9.000 9.200 8.850 8.850 3,806 -0.15(-1.67%)
Dec 04, 2023 9.000 9.000 9.000 9.000 155 +0.66(+7.91%)
Nov 24, 2023 8.340 70 -0.50(-5.66%)
Nov 22, 2023 8.800 8.960 8.800 8.840 881 +1.19(+15.55%)
Nov 14, 2023 7.650 5 -0.41(-5.09%)
Nov 03, 2023 8.060 188 -0.69(-7.89%)
Nov 02, 2023 8.750 8.750 8.750 8.750 460 +0.45(+5.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.