Skip to main content

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

7.730 +0.060 (+0.78%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 7.430 7.670 7.265 7.340 30,745 +0.15(+2.09%)
Jul 31, 2024 7.400 7.500 7.150 7.190 25,404 -0.18(-2.44%)
Jul 30, 2024 7.550 7.600 7.110 7.370 30,176 -0.05(-0.67%)
Jul 29, 2024 7.600 7.730 7.420 7.420 22,211 -0.17(-2.24%)
Jul 26, 2024 7.430 7.785 7.410 7.590 20,708 +0.08(+1.07%)
Jul 25, 2024 7.900 7.900 7.460 7.510 20,380 -0.12(-1.51%)
Jul 24, 2024 7.960 8.020 7.610 7.625 21,734 -0.33(-4.09%)
Jul 23, 2024 7.980 7.980 7.900 7.950 20,012 -0.04(-0.50%)
Jul 22, 2024 8.000 8.010 7.950 7.990 20,147 -0.01(-0.12%)
Jul 19, 2024 8.260 8.310 8.000 8.000 30,974 -0.25(-3.03%)
Jul 18, 2024 8.730 9.030 8.250 8.250 30,227 -0.45(-5.17%)
Jul 17, 2024 8.228 8.790 8.228 8.700 30,421 +0.47(+5.71%)
Jul 16, 2024 7.550 8.230 7.455 8.230 30,695 +0.68(+9.01%)
Jul 15, 2024 7.470 7.640 7.380 7.550 46,910 +0.05(+0.70%)
Jul 12, 2024 7.470 7.735 7.430 7.497 32,682 -0.12(-1.61%)
Jul 11, 2024 7.600 7.720 7.395 7.620 31,115 +0.04(+0.53%)
Jul 10, 2024 7.780 7.880 7.470 7.580 35,139 -0.21(-2.70%)
Jul 09, 2024 7.700 7.845 7.660 7.790 34,018 -0.01(-0.13%)
Jul 08, 2024 7.850 7.850 7.670 7.800 33,726 -0.16(-2.01%)
Jul 05, 2024 7.960 8.000 7.700 7.960 45,845 +0.00(+0.00%)
Jul 03, 2024 7.750 8.080 7.750 7.960 40,831 +0.05(+0.70%)
Jul 02, 2024 7.900 8.060 7.900 7.905 52,008 +0.03(+0.32%)
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.