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 )

4.110 -0.030 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 30, 2024 4.040 4.140 4.040 4.110 15,684 -0.03(-0.72%)
Oct 29, 2024 4.210 4.260 4.120 4.140 16,770 -0.08(-1.90%)
Oct 28, 2024 4.110 4.330 4.110 4.220 11,305 -0.06(-1.40%)
Oct 25, 2024 4.200 4.280 4.180 4.280 5,049 +0.04(+0.94%)
Oct 24, 2024 4.250 4.250 4.150 4.240 6,650 -0.04(-0.93%)
Oct 23, 2024 4.181 4.290 4.181 4.280 9,946 +0.04(+0.94%)
Oct 22, 2024 4.140 4.240 4.140 4.240 7,641 +0.08(+1.92%)
Oct 21, 2024 4.190 4.220 4.110 4.160 15,898 -0.05(-1.19%)
Oct 18, 2024 4.280 4.400 4.200 4.210 17,516 -0.12(-2.77%)
Oct 17, 2024 4.350 4.400 4.211 4.330 23,679 -0.08(-1.81%)
Oct 16, 2024 4.280 4.440 4.280 4.410 18,769 +0.11(+2.56%)
Oct 15, 2024 4.350 4.415 4.260 4.300 13,536 -0.10(-2.27%)
Oct 14, 2024 4.240 4.490 4.240 4.400 36,329 +0.12(+2.80%)
Oct 11, 2024 4.260 4.500 4.210 4.280 30,070 +0.08(+1.90%)
Oct 10, 2024 4.250 4.298 4.051 4.200 41,919 -0.10(-2.33%)
Oct 09, 2024 4.250 4.425 4.200 4.300 60,672 +0.00(+0.00%)
Oct 08, 2024 4.340 4.340 4.150 4.300 45,560 -0.01(-0.23%)
Oct 07, 2024 4.370 4.680 4.200 4.310 159,678 -0.04(-0.92%)
Oct 04, 2024 4.670 4.670 4.290 4.350 154,884 -0.07(-1.58%)
Oct 03, 2024 4.680 5.270 4.250 4.420 227,706 -0.22(-4.74%)
Oct 02, 2024 4.360 4.670 4.220 4.640 240,374 +0.41(+9.69%)
Oct 01, 2024 4.440 4.550 3.810 4.230 387,944 -0.24(-5.37%)
Sep 30, 2024 3.890 4.490 3.210 4.470 1,686,282 -0.28(-5.89%)
Sep 27, 2024 8.480 8.480 3.800 4.750 2,862,065 -3.73(-43.99%)
Sep 26, 2024 9.170 9.560 8.130 8.480 180,014 +0.07(+0.83%)
Sep 25, 2024 10.00 10.00 8.000 8.410 98,278 -1.75(-17.22%)
Sep 24, 2024 8.620 10.20 8.300 10.16 635,620 +1.38(+15.72%)
Sep 23, 2024 7.700 8.839 7.513 8.780 35,891 +1.28(+17.07%)
Sep 20, 2024 7.680 7.730 7.500 7.500 15,608 -0.17(-2.22%)
Sep 19, 2024 7.800 7.800 7.470 7.670 15,327 -0.04(-0.52%)
Sep 18, 2024 7.690 7.800 7.530 7.710 15,755 -0.03(-0.39%)
Sep 17, 2024 7.670 7.960 7.560 7.740 19,233 +0.03(+0.39%)
Sep 16, 2024 7.690 7.755 7.260 7.710 16,388 -0.02(-0.26%)
Sep 13, 2024 7.570 7.940 7.540 7.730 16,983 +0.17(+2.25%)
Sep 12, 2024 7.510 7.690 7.510 7.560 15,389 +0.01(+0.13%)
Sep 11, 2024 7.180 7.961 7.180 7.550 17,381 +0.51(+7.24%)
Sep 10, 2024 6.700 7.090 6.520 7.040 15,517 +0.31(+4.61%)
Sep 09, 2024 7.010 7.140 6.650 6.730 15,349 +0.34(+5.29%)
Sep 06, 2024 6.860 6.890 5.842 6.392 8,227 -0.42(-6.14%)
Sep 05, 2024 7.300 7.300 6.500 6.810 21,290 -0.28(-3.95%)
Sep 04, 2024 7.770 7.770 7.000 7.090 28,418 -0.80(-10.14%)
Sep 03, 2024 8.000 8.200 7.550 7.890 49,810 +0.57(+7.79%)
Aug 30, 2024 5.750 8.300 5.750 7.320 222,815 +1.63(+28.64%)
Aug 29, 2024 5.730 5.730 5.590 5.690 10,442 +0.07(+1.25%)
Aug 28, 2024 5.690 5.860 5.620 5.620 15,522 -0.08(-1.49%)
Aug 27, 2024 5.720 5.870 5.520 5.705 15,488 -0.01(-0.26%)
Aug 26, 2024 5.750 5.870 5.620 5.720 15,686 +0.01(+0.18%)
Aug 23, 2024 5.700 5.890 5.700 5.710 17,577 -0.02(-0.35%)
Aug 22, 2024 5.795 5.795 5.650 5.730 15,585 +0.11(+1.96%)
Aug 21, 2024 5.620 5.730 5.620 5.620 10,548 -0.03(-0.53%)
Aug 20, 2024 6.030 6.100 5.650 5.650 23,347 -0.19(-3.26%)
Aug 19, 2024 6.010 6.150 5.760 5.840 25,280 -0.16(-2.67%)
Aug 16, 2024 8.000 8.000 5.740 6.000 61,857 +0.26(+4.53%)
Aug 15, 2024 5.450 5.740 5.390 5.740 24,851 +0.31(+5.71%)
Aug 14, 2024 5.610 5.800 5.430 5.430 21,881 -0.27(-4.74%)
Aug 13, 2024 5.600 5.848 5.600 5.700 21,176 +0.20(+3.64%)
Aug 12, 2024 5.500 5.760 5.500 5.500 10,886 -0.03(-0.54%)
Aug 09, 2024 5.660 6.140 5.530 5.530 20,678 -0.24(-4.16%)
Aug 08, 2024 5.920 6.545 5.620 5.770 43,084 -0.19(-3.19%)
Aug 07, 2024 5.980 6.310 5.845 5.960 20,181 +0.02(+0.34%)
Aug 06, 2024 5.820 6.185 5.695 5.940 20,330 +0.08(+1.28%)
Aug 05, 2024 6.300 6.300 5.820 5.865 8,337 -0.56(-8.79%)
Aug 02, 2024 7.400 7.640 6.430 6.430 21,510 -0.91(-12.40%)
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.