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)

1.830 -0.120 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.950 1.950 1.800 1.830 19,597 -0.12(-6.15%)
Dec 24, 2025 1.996 1.996 1.905 1.950 40,171 -0.05(-2.50%)
Dec 23, 2025 1.880 2.100 1.751 2.000 224,217 +0.12(+6.38%)
Dec 22, 2025 1.800 1.880 1.700 1.880 108,267 +0.08(+4.44%)
Dec 19, 2025 1.660 1.830 1.620 1.800 184,191 +0.13(+7.78%)
Dec 18, 2025 1.730 1.758 1.655 1.670 16,440 -0.10(-5.65%)
Dec 17, 2025 1.600 1.770 1.590 1.770 170,680 +0.17(+10.62%)
Dec 16, 2025 1.600 1.702 1.543 1.600 120,095 +0.07(+4.58%)
Dec 15, 2025 1.510 1.600 1.510 1.530 121,307 +0.05(+3.38%)
Dec 12, 2025 1.620 1.646 1.480 1.480 25,887 -0.09(-5.73%)
Dec 11, 2025 1.590 1.600 1.420 1.570 207,542 -0.03(-1.88%)
Dec 10, 2025 1.680 1.740 1.570 1.600 53,807 -0.15(-8.57%)
Dec 09, 2025 1.820 1.830 1.740 1.750 173,515 -0.07(-3.85%)
Dec 08, 2025 1.850 1.890 1.810 1.820 74,303 -0.02(-1.09%)
Dec 05, 2025 1.750 1.980 1.730 1.840 182,777 -0.02(-1.08%)
Dec 04, 2025 1.790 1.980 1.758 1.860 298,180 +0.08(+4.49%)
Dec 03, 2025 1.620 1.800 1.601 1.780 156,241 +0.17(+10.56%)
Dec 02, 2025 1.550 1.690 1.530 1.610 57,804 +0.00(+0.00%)
Dec 01, 2025 1.590 1.640 1.510 1.610 65,748 +0.10(+6.62%)
Nov 28, 2025 1.600 1.640 1.400 1.510 310,239 -0.15(-9.04%)
Nov 26, 2025 1.690 1.770 1.650 1.660 453,482 -0.02(-1.19%)
Nov 25, 2025 1.500 1.690 1.500 1.680 497,594 +0.16(+10.53%)
Nov 24, 2025 1.500 1.642 1.440 1.520 524,920 +0.01(+0.66%)
Nov 21, 2025 1.700 1.700 1.450 1.510 551,070 -0.17(-10.12%)
Nov 20, 2025 1.600 1.870 1.580 1.680 685,987 +0.10(+6.33%)
Nov 19, 2025 1.680 1.750 1.545 1.580 582,610 -0.02(-1.25%)
Nov 18, 2025 1.500 1.800 1.490 1.600 1,292,317 +0.21(+15.11%)
Nov 17, 2025 1.090 1.540 1.080 1.390 2,066,506 +0.34(+32.38%)
Nov 14, 2025 1.000 1.120 0.9300 1.050 1,164,528 +0.04(+3.96%)
Nov 13, 2025 1.180 1.180 1.000 1.010 1,022,211 -0.07(-6.48%)
Nov 12, 2025 1.100 1.100 1.020 1.080 784,648 +0.04(+3.85%)
Nov 11, 2025 1.030 1.125 1.020 1.040 528,928 +0.01(+0.97%)
Nov 10, 2025 1.040 1.040 0.9800 1.030 314,182 +0.06(+6.17%)
Nov 07, 2025 0.9900 1.015 0.9400 0.9701 492,044 -0.05(-4.89%)
Nov 06, 2025 1.060 1.075 1.010 1.020 210,007 -0.01(-0.97%)
Nov 05, 2025 1.030 1.120 1.020 1.030 111,992 -0.04(-3.74%)
Nov 04, 2025 1.010 1.100 0.9800 1.070 239,328 +0.04(+3.88%)
Nov 03, 2025 1.110 1.190 1.000 1.030 198,468 -0.08(-7.21%)
Oct 31, 2025 1.050 1.110 1.000 1.110 167,164 +0.07(+6.22%)
Oct 30, 2025 1.140 1.160 0.9800 1.045 188,482 -0.12(-10.68%)
Oct 29, 2025 1.300 1.310 1.090 1.170 288,673 -0.13(-10.09%)
Oct 28, 2025 1.430 1.500 1.280 1.301 261,580 -0.10(-7.05%)
Oct 27, 2025 1.440 1.545 1.370 1.400 158,462 -0.01(-0.71%)
Oct 24, 2025 1.510 1.510 1.400 1.410 89,731 -0.06(-4.08%)
Oct 23, 2025 1.520 1.550 1.430 1.470 56,281 -0.01(-0.68%)
Oct 22, 2025 1.600 1.600 1.450 1.480 67,894 -0.08(-5.13%)
Oct 21, 2025 1.600 1.610 1.550 1.560 32,006 -0.02(-1.26%)
Oct 20, 2025 1.560 1.610 1.510 1.580 89,386 +0.09(+6.04%)
Oct 17, 2025 1.590 1.595 1.460 1.490 90,773 -0.12(-7.74%)
Oct 16, 2025 1.680 1.718 1.590 1.615 65,957 -0.06(-3.87%)
Oct 15, 2025 1.690 1.700 1.660 1.680 41,036 +0.05(+3.07%)
Oct 14, 2025 1.590 1.650 1.530 1.630 77,947 -0.03(-1.81%)
Oct 13, 2025 1.780 1.780 1.620 1.660 82,329 +0.00(+0.00%)
Oct 10, 2025 1.800 1.800 1.640 1.660 334,221 -0.13(-7.50%)
Oct 09, 2025 1.820 1.860 1.770 1.795 98,305 -0.02(-1.11%)
Oct 08, 2025 1.840 1.850 1.796 1.815 82,546 +0.00(+0.27%)
Oct 07, 2025 1.890 1.890 1.755 1.810 143,127 -0.06(-3.21%)
Oct 06, 2025 1.850 1.990 1.800 1.870 324,214 +0.06(+3.32%)
Oct 03, 2025 1.930 1.940 1.790 1.810 139,141 -0.03(-1.53%)
Oct 02, 2025 1.810 1.840 1.790 1.838 124,051 +0.07(+4.14%)
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 Privacy Policy and Terms Of Service.


 

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.