Intchains Group Limited American Depositary Shares (ICG) Historical Stock Data
8.60 ↑0.20 (2.38%)
As of March 14, 2024, 10:34am EST.
Historical Data
In the past 30 trading days, ICG is down -0.05% a day on average. There have been 18 days where Intchains Group Limited American Depositary Shares closed green and 12 days where ICG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 8.66 | 8.60 | ↓$0.06 (-0.70%) | 8.28 | 8.87 | 1.29K |
2024-03-27 | 8.58 | 8.40 | ↓$0.18 (-2.10%) | 8.33 | 8.58 | 1.65K |
2024-03-26 | 9.15 | 9.15 | ↑$0.00 (0.00%) | 9.15 | 9.15 | 114 |
2024-03-25 | 9.55 | 9.15 | ↓$0.40 (-4.18%) | 9.15 | 9.55 | 1.44K |
2024-03-22 | 9.60 | 8.83 | ↓$0.77 (-8.03%) | 8.83 | 9.60 | 528 |
2024-03-21 | 8.60 | 8.60 | ↑$0.00 (0.00%) | 8.60 | 8.60 | 435 |
2024-03-20 | 9.09 | 8.91 | ↓$0.18 (-1.98%) | 8.91 | 9.26 | 4.52K |
2024-03-19 | 9.00 | 9.00 | ↓$0.00 (0.00%) | 9.00 | 9.00 | 457 |
2024-03-15 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.49 | 9.49 | 57 |
2024-03-14 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.49 | 9.49 | 45 |
2024-03-13 | 9.06 | 9.49 | ↑$0.43 (4.70%) | 9.06 | 9.49 | 1.63K |
2024-03-12 | 8.85 | 9.64 | ↑$0.79 (8.93%) | 8.85 | 10.20 | 3.61K |
2024-03-11 | 8.83 | 8.80 | ↓$0.03 (-0.35%) | 8.80 | 8.83 | 616 |
2024-03-08 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.51 | 1.23K |
2024-03-07 | 8.90 | 8.63 | ↓$0.27 (-3.03%) | 8.61 | 9.18 | 2.33K |
2024-03-06 | 8.76 | 9.19 | ↑$0.43 (4.91%) | 8.60 | 9.20 | 637 |
2024-03-05 | 8.60 | 9.03 | ↑$0.43 (5.00%) | 8.60 | 9.03 | 2.80K |
2024-03-04 | 8.80 | 9.05 | ↑$0.25 (2.84%) | 8.80 | 9.10 | 4.83K |
2024-03-01 | 8.54 | 8.91 | ↑$0.37 (4.33%) | 8.54 | 9.20 | 6.98K |
2024-02-29 | 9.79 | 8.53 | ↓$1.26 (-12.87%) | 8.45 | 9.79 | 14.09K |
2024-02-28 | 10.50 | 10.10 | ↓$0.40 (-3.81%) | 9.85 | 11.50 | 10.25K |
2024-02-27 | 10.00 | 10.25 | ↑$0.25 (2.50%) | 10.00 | 10.25 | 1.11K |
2024-02-26 | 10.10 | 10.25 | ↑$0.15 (1.49%) | 10.06 | 10.30 | 13.05K |
2024-02-23 | 9.47 | 10.10 | ↑$0.63 (6.70%) | 9.46 | 10.10 | 2.57K |
2024-02-22 | 9.60 | 9.60 | ↑$0.00 (0.00%) | 9.60 | 9.60 | 179 |
2024-02-21 | 9.60 | 9.60 | ↑$0.00 (0.00%) | 9.60 | 9.60 | 656 |
2024-02-20 | 10.05 | 9.51 | ↓$0.54 (-5.36%) | 9.51 | 10.05 | 2.36K |
2024-02-16 | 10.10 | 10.03 | ↓$0.07 (-0.69%) | 9.65 | 10.10 | 6.16K |
2024-02-15 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.03 | 339 |
2024-02-14 | 10.02 | 10.03 | ↑$0.01 (0.10%) | 10.02 | 10.15 | 1.32K |
Create an account or log in to view more rows.
$ICG yeeeeeee haw
$ICG has just been halted from trading due to volatility.
$ICG has just been halted from trading due to volatility.
$ICG has just been halted from trading due to volatility.
$ICG let’s go baby!
$ICG has just been halted from trading due to volatility.
$ICG Moon soon
$ICG wow you bulls are losers
$ICG buy the dip.
$ICG gimme gimme