• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    4.050 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 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 (%)
    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 4.350 154,884 -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.