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 (%)
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%)
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.