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 (%)
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%)
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.