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 )

4.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

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.