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 (%)
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%)
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.