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 )

8.770 +4.120 (+88.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.530 8.770 4.270 8.770 527,940 +4.12(+88.60%)
Dec 19, 2024 4.770 4.800 4.290 4.650 83,090 -0.05(-1.06%)
Dec 18, 2024 4.710 4.750 4.000 4.700 106,937 -0.09(-1.88%)
Dec 17, 2024 4.990 5.120 4.700 4.790 76,361 -0.20(-4.01%)
Dec 16, 2024 5.070 5.100 4.730 4.990 112,029 -0.08(-1.58%)
Dec 13, 2024 5.130 5.150 4.978 5.070 55,314 -0.13(-2.50%)
Dec 12, 2024 5.070 5.450 4.950 5.200 133,542 -0.05(-0.95%)
Dec 11, 2024 4.880 5.300 4.880 5.250 26,096 +0.28(+5.63%)
Dec 10, 2024 4.950 5.310 4.650 4.970 50,699 -0.06(-1.19%)
Dec 09, 2024 5.230 5.305 4.925 5.030 95,312 -0.24(-4.55%)
Dec 06, 2024 5.150 5.300 5.000 5.270 35,913 +0.20(+3.94%)
Dec 05, 2024 5.290 5.370 4.940 5.070 150,171 -0.02(-0.39%)
Dec 04, 2024 5.480 5.500 4.620 5.090 146,421 -0.39(-7.12%)
Dec 03, 2024 4.960 5.740 4.580 5.480 262,684 +0.37(+7.24%)
Dec 02, 2024 4.320 5.490 4.250 5.110 337,107 +0.67(+15.09%)
Nov 29, 2024 4.300 4.489 4.300 4.440 12,457 -0.06(-1.33%)
Nov 27, 2024 4.240 4.650 4.130 4.500 62,873 +0.26(+6.13%)
Nov 26, 2024 4.240 4.300 4.100 4.240 46,543 -0.07(-1.62%)
Nov 25, 2024 4.290 4.400 4.111 4.310 55,048 +0.03(+0.63%)
Nov 22, 2024 4.130 4.340 4.110 4.283 18,734 +0.15(+3.70%)
Nov 21, 2024 4.370 4.400 4.110 4.130 54,616 -0.19(-4.40%)
Nov 20, 2024 4.240 4.400 4.236 4.320 28,111 +0.07(+1.65%)
Nov 19, 2024 4.150 4.340 4.100 4.250 16,844 +0.15(+3.66%)
Nov 18, 2024 4.010 4.240 4.010 4.100 6,168 +0.05(+1.23%)
Nov 15, 2024 4.180 4.190 4.040 4.050 25,559 -0.05(-1.22%)
Nov 14, 2024 4.260 4.343 4.100 4.100 11,617 -0.05(-1.20%)
Nov 13, 2024 4.220 4.400 4.150 4.150 44,664 -0.08(-1.96%)
Nov 12, 2024 3.980 4.280 3.980 4.233 29,174 +0.22(+5.56%)
Nov 11, 2024 4.090 4.100 3.954 4.010 24,186 -0.01(-0.25%)
Nov 08, 2024 4.020 4.090 3.971 4.020 6,068 +0.01(+0.25%)
Nov 07, 2024 4.020 4.090 4.010 4.010 4,510 +0.01(+0.25%)
Nov 06, 2024 4.060 4.081 3.960 4.000 13,279 +0.05(+1.27%)
Nov 05, 2024 3.950 4.105 3.950 3.950 11,397 +0.00(+0.00%)
Nov 04, 2024 3.940 4.130 3.940 3.950 13,464 -0.10(-2.47%)
Nov 01, 2024 4.010 4.150 4.010 4.050 8,934 -0.07(-1.70%)
Oct 31, 2024 4.030 4.170 4.000 4.120 34,841 +0.01(+0.24%)
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 4.350 153,947 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.