ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.150 +0.030 (+0.73%)
Streaming Delayed Price Updated: 10:26 AM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.350 154,884 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.