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 )

8.060 -0.320 (-3.82%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 17, 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 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%)
Nov 01, 2023 8.120 8.590 7.500 8.300 1,221 +0.07(+0.85%)
Oct 31, 2023 8.350 8.350 8.230 8.230 884 -0.96(-10.45%)
Oct 30, 2023 8.190 9.210 8.190 9.190 12,520 +1.00(+12.21%)
Oct 27, 2023 8.000 8.190 7.990 8.190 2,559 +0.38(+4.87%)
Oct 26, 2023 8.000 8.000 7.810 7.810 4,316 +0.00(+0.00%)
Oct 23, 2023 7.810 18 +0.01(+0.13%)
Oct 20, 2023 7.730 7.800 7.720 7.800 1,186 +0.08(+1.04%)
Oct 18, 2023 7.720 278 -0.00(-0.06%)
Oct 17, 2023 7.720 7.725 7.725 7.725 604 +0.10(+1.33%)
Oct 16, 2023 7.500 7.624 7.624 7.624 1,423 -0.06(-0.73%)
Oct 13, 2023 7.980 8.400 7.200 7.680 2,644 +0.43(+5.93%)
Oct 12, 2023 6.990 7.290 6.990 7.250 1,162 +0.25(+3.57%)
Oct 11, 2023 6.780 7.600 6.750 7.000 9,451 +0.11(+1.60%)
Oct 10, 2023 6.550 7.000 6.550 6.890 2,374 -0.21(-2.97%)
Oct 09, 2023 6.300 7.650 6.300 7.101 9,129 +0.62(+9.58%)
Oct 06, 2023 6.320 6.500 6.320 6.480 3,188 -0.01(-0.15%)
Oct 05, 2023 6.060 6.600 6.060 6.490 5,367 +0.43(+7.10%)
Oct 04, 2023 6.060 6.060 6.060 6.060 408 +0.01(+0.17%)
Oct 03, 2023 6.050 6.050 6.050 6.050 273 -0.01(-0.17%)
Oct 02, 2023 6.060 6.060 6.060 6.060 290 +0.01(+0.17%)
Sep 29, 2023 6.128 6.128 6.050 6.050 730 +0.03(+0.50%)
Sep 22, 2023 6.020 93 -0.03(-0.51%)
Sep 21, 2023 6.051 6.051 6.051 6.051 285 +0.01(+0.18%)
Sep 20, 2023 6.100 6.100 6.040 6.040 1,694 -0.11(-1.86%)
Sep 19, 2023 6.430 6.430 6.154 6.154 549 -0.25(-3.84%)
Sep 15, 2023 6.400 300 +0.32(+5.26%)
Sep 13, 2023 6.080 2 +0.01(+0.16%)
Sep 12, 2023 6.990 6.990 6.070 6.070 4,662 -0.64(-9.54%)
Sep 11, 2023 6.720 6.720 6.710 6.710 301 +0.00(+0.00%)
Sep 05, 2023 6.710 0 +0.00(+0.00%)
Sep 01, 2023 6.990 6.990 6.710 6.710 5,653 -0.05(-0.74%)
Aug 31, 2023 6.730 6.854 6.710 6.760 5,938 +0.03(+0.45%)
Aug 30, 2023 6.750 6.794 6.730 6.730 875 -0.01(-0.15%)
Aug 29, 2023 6.775 6.775 6.740 6.740 1,514 -0.01(-0.15%)
Aug 28, 2023 6.750 6.750 6.750 6.750 294 +0.00(+0.00%)
Aug 25, 2023 6.770 6.770 6.750 6.750 623 -0.02(-0.30%)
Aug 23, 2023 6.770 35 -0.11(-1.60%)
Aug 22, 2023 6.960 6.960 6.800 6.880 971 -0.08(-1.15%)
Aug 18, 2023 6.960 396 +0.25(+3.73%)
Aug 17, 2023 6.800 6.800 6.710 6.710 3,183 -0.09(-1.32%)
Aug 16, 2023 7.450 7.450 6.800 6.800 416 +0.00(+0.00%)
Aug 15, 2023 6.800 6.800 6.800 6.800 349 -0.02(-0.29%)
Aug 14, 2023 6.900 6.900 6.750 6.820 4,362 -0.08(-1.16%)
Aug 11, 2023 7.000 7.000 6.900 6.900 1,328 -0.04(-0.58%)
Aug 10, 2023 7.150 7.150 6.940 6.940 4,612 -0.26(-3.61%)
Aug 08, 2023 7.200 275 -0.38(-5.01%)
Aug 07, 2023 7.060 7.580 7.060 7.580 868 +0.53(+7.52%)
Aug 04, 2023 7.360 7.360 7.050 7.050 610 -0.54(-7.11%)
Aug 03, 2023 7.000 7.590 7.000 7.590 6,239 +0.51(+7.20%)
Aug 02, 2023 6.260 7.080 6.260 7.080 955 +0.00(+0.00%)
Aug 01, 2023 6.500 7.080 6.500 7.080 1,387 +0.54(+8.26%)
Jul 31, 2023 6.490 6.630 6.490 6.540 2,116 -0.24(-3.54%)
Jul 28, 2023 6.330 6.960 6.330 6.780 1,235 +0.43(+6.77%)
Jul 27, 2023 6.370 6.370 6.220 6.350 1,035 +0.11(+1.76%)
Jul 26, 2023 6.340 6.340 6.240 6.240 1,682 -0.04(-0.64%)
Jul 25, 2023 6.280 6.280 6.280 6.280 653 -0.19(-2.94%)
Jul 24, 2023 6.470 6.470 6.470 6.470 752 +0.21(+3.35%)
Jul 21, 2023 6.580 6.580 6.260 6.260 2,592 -0.24(-3.69%)
Jul 20, 2023 6.370 6.500 6.220 6.500 3,359 +0.01(+0.22%)
Jul 19, 2023 6.550 6.720 6.156 6.486 5,218 -0.29(-4.34%)
Jul 18, 2023 6.500 6.790 6.380 6.780 2,888 -0.20(-2.87%)
Jul 17, 2023 6.680 7.030 6.680 6.980 6,661 -0.21(-2.92%)
Jul 14, 2023 7.140 7.240 6.640 7.190 22,098 +0.05(+0.70%)
Jul 13, 2023 6.820 7.290 6.600 7.140 6,013 +0.15(+2.15%)
Jul 12, 2023 6.410 6.990 6.410 6.990 23,936 +0.44(+6.72%)
Jul 11, 2023 6.100 6.900 6.100 6.550 11,812 +0.66(+11.21%)
Jul 10, 2023 5.969 6.239 5.820 5.890 2,138 +0.08(+1.35%)
Jul 07, 2023 6.330 6.567 5.810 5.812 13,383 -0.44(-7.01%)
Jul 06, 2023 6.550 6.640 5.980 6.250 13,331 -0.32(-4.87%)
Jul 05, 2023 6.980 7.290 6.550 6.570 15,519 -0.43(-6.14%)
Jul 03, 2023 7.800 7.840 6.880 7.000 45,066 -0.89(-11.28%)
Jun 30, 2023 8.000 8.000 7.890 7.890 3,710 -0.31(-3.78%)
Jun 29, 2023 7.700 8.200 7.560 8.200 2,378 +0.40(+5.13%)
Jun 28, 2023 8.480 8.480 7.230 7.800 25,068 -0.59(-7.03%)
Jun 27, 2023 8.395 8.395 8.270 8.390 1,484 -0.14(-1.64%)
Jun 26, 2023 8.320 8.540 8.270 8.530 4,385 +0.04(+0.47%)
Jun 23, 2023 8.370 8.600 8.250 8.490 10,986 -0.16(-1.85%)
Jun 22, 2023 8.650 8.660 8.650 8.650 523 -0.02(-0.23%)
Jun 21, 2023 8.680 8.680 8.440 8.670 1,707 -0.03(-0.34%)
Jun 20, 2023 8.720 8.750 8.270 8.700 5,673 +0.03(+0.35%)
Jun 16, 2023 8.610 8.880 8.360 8.670 5,705 -0.33(-3.67%)
Jun 14, 2023 9.000 261 +0.02(+0.22%)
Jun 13, 2023 8.700 8.980 8.650 8.980 389 -0.08(-0.88%)
Jun 12, 2023 8.900 9.070 8.870 9.060 3,007 +0.16(+1.80%)
Jun 09, 2023 8.970 8.980 8.870 8.900 1,282 -0.12(-1.33%)
Jun 08, 2023 8.770 9.040 8.770 9.020 1,262 +0.22(+2.50%)
Jun 07, 2023 8.980 8.980 8.800 8.800 1,045 -0.30(-3.30%)
Jun 06, 2023 9.130 9.130 8.500 9.100 5,115 +0.31(+3.53%)
Jun 05, 2023 8.760 8.960 8.600 8.790 5,766 -0.11(-1.24%)
Jun 02, 2023 9.000 9.000 8.510 8.900 6,975 +0.65(+7.88%)
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.