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 (%)
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%)
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.