Skip to main content

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

Historical Prices

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.