Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intchains Group Limited - American Depositary Shares (NQ: ICG )

6.700 -0.070 (-1.03%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 14, 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 (%)
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%)
Jun 14, 2023 9.000 261 +0.02(+0.22%)
Jun 13, 2023 8.700 8.980 8.650 8.980 389 -0.08(-0.88%)
Jun 12, 2023 8.900 9.070 8.870 9.060 3,007 +0.16(+1.80%)
Jun 09, 2023 8.970 8.980 8.870 8.900 1,282 -0.12(-1.33%)
Jun 08, 2023 8.770 9.040 8.770 9.020 1,262 +0.22(+2.50%)
Jun 07, 2023 8.980 8.980 8.800 8.800 1,045 -0.30(-3.30%)
Jun 06, 2023 9.130 9.130 8.500 9.100 5,115 +0.31(+3.53%)
Jun 05, 2023 8.760 8.960 8.600 8.790 5,766 -0.11(-1.24%)
Jun 02, 2023 9.000 9.000 8.510 8.900 6,975 +0.65(+7.88%)
Jun 01, 2023 8.280 8.350 8.130 8.250 8,852 -0.15(-1.76%)
May 31, 2023 8.310 8.480 8.150 8.398 5,721 -0.08(-0.97%)
May 30, 2023 8.500 8.500 8.480 8.480 686 -0.02(-0.24%)
May 26, 2023 8.760 9.140 8.300 8.500 5,184 -0.12(-1.39%)
May 25, 2023 8.770 8.950 7.800 8.620 14,376 -0.58(-6.30%)
May 24, 2023 8.600 9.200 8.600 9.200 5,045 +0.20(+2.22%)
May 23, 2023 9.500 9.500 8.920 9.000 2,558 -0.31(-3.33%)
May 22, 2023 9.070 9.480 8.891 9.310 4,585 +0.45(+5.08%)
May 19, 2023 9.060 9.250 8.400 8.860 9,053 -0.02(-0.23%)
May 18, 2023 8.760 9.940 8.501 8.880 9,957 -0.07(-0.78%)
May 17, 2023 8.950 8.950 8.950 8.950 524 +0.15(+1.70%)
May 16, 2023 8.650 9.075 8.500 8.800 3,628 -0.05(-0.56%)
May 15, 2023 8.630 9.000 8.300 8.850 4,738 +0.15(+1.72%)
May 12, 2023 8.300 8.749 8.230 8.700 10,658 -0.08(-0.91%)
May 11, 2023 9.459 9.459 8.250 8.780 6,294 -0.31(-3.41%)
May 10, 2023 8.550 9.180 8.550 9.090 7,263 -0.06(-0.66%)
May 09, 2023 8.630 9.200 8.590 9.150 18,681 +0.61(+7.14%)
May 08, 2023 8.450 8.580 8.450 8.540 812 +0.24(+2.89%)
May 05, 2023 8.170 8.400 8.120 8.300 4,512 +0.06(+0.73%)
May 04, 2023 8.450 8.550 8.200 8.240 9,964 -0.12(-1.42%)
May 03, 2023 8.450 8.690 8.325 8.358 2,205 -0.12(-1.43%)
May 02, 2023 8.860 8.900 8.320 8.480 9,270 -0.50(-5.57%)
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.