Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

7.990 -0.010 (-0.12%)

Streaming Delayed Price Updated: 1:55 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	8.510	8.510	7.800	7.880	47,355	-0.68(-7.93%)
Jun 28, 2024	8.490	8.600	8.140	8.559	62,495	+0.07(+0.83%)
Jun 27, 2024	8.250	8.565	8.250	8.489	65,770	+0.24(+2.89%)
Jun 26, 2024	7.800	8.250	7.800	8.250	66,226	+0.54(+6.93%)
Jun 25, 2024	7.480	8.160	7.450	7.715	70,480	+0.42(+5.68%)
Jun 24, 2024	7.090	7.380	7.070	7.300	62,892	+0.24(+3.40%)
Jun 21, 2024	6.960	7.060	6.800	7.060	81,902	+0.23(+3.37%)
Jun 20, 2024	6.760	7.014	6.730	6.830	58,601	+0.12(+1.79%)
Jun 18, 2024	6.800	6.830	6.700	6.710	56,844	-0.09(-1.32%)
Jun 17, 2024	6.600	6.859	6.600	6.800	75,329	+0.10(+1.49%)
Jun 14, 2024	6.730	6.730	6.600	6.700	11,318	-0.07(-1.03%)
Jun 13, 2024	6.770	6.770	6.630	6.770	11,144	-0.05(-0.73%)
Jun 12, 2024	7.200	7.200	6.735	6.820	12,045	-0.14(-2.01%)
Jun 11, 2024	6.600	6.960	6.600	6.960	15,758	+0.38(+5.78%)
Jun 10, 2024	6.320	6.780	6.320	6.580	16,746	+0.03(+0.46%)
Jun 07, 2024	7.250	7.250	6.530	6.550	8,229	-0.70(-9.66%)
Jun 06, 2024	7.510	7.530	7.057	7.250	3,826	-0.56(-7.12%)
Jun 05, 2024	7.830	7.860	7.580	7.806	7,368	-0.37(-4.57%)
Jun 04, 2024	8.300	8.300	8.000	8.180	14,087	-0.16(-1.92%)
Jun 03, 2024	8.300	8.490	8.160	8.340	12,789	+0.04(+0.48%)
May 31, 2024	8.300	8.300	8.260	8.300	10,892	-0.02(-0.24%)
May 30, 2024	8.300	8.320	8.225	8.320	11,237	-0.13(-1.54%)
May 29, 2024	8.430	8.500	8.258	8.450	12,466	-0.04(-0.47%)
May 28, 2024	8.300	8.500	8.279	8.490	14,903	+0.31(+3.80%)
May 24, 2024	8.110	8.179	8.110	8.179	10,997	+0.08(+0.98%)
May 23, 2024	8.100	8.299	8.000	8.100	12,286	+0.01(+0.12%)
May 22, 2024	8.090	8.100	8.080	8.090	10,173	+0.01(+0.12%)
May 21, 2024	8.080	8.090	7.970	8.080	14,451	+0.01(+0.12%)
May 20, 2024	8.025	8.150	8.025	8.070	17,195	+0.01(+0.12%)
May 17, 2024	8.060	8.060	8.050	8.060	743	-0.32(-3.82%)
May 16, 2024	7.900	8.526	7.900	8.380	2,478	+0.01(+0.06%)
May 15, 2024	8.060	8.375	8.060	8.375	338	+0.38(+4.82%)
May 14, 2024	7.580	8.200	7.580	7.990	2,680	-0.11(-1.36%)
May 13, 2024	7.900	8.260	7.900	8.100	1,240	+0.12(+1.50%)
May 10, 2024	8.390	8.390	7.980	7.980	211	-0.04(-0.50%)
May 09, 2024	8.020	8.020	8.020	8.020	863	-0.06(-0.74%)
May 08, 2024	8.390	8.890	8.020	8.080	2,455	+0.04(+0.48%)
May 07, 2024	8.050	8.050	7.951	8.041	860	-0.03(-0.35%)
May 06, 2024	8.830	8.830	8.070	8.070	1,328	-0.29(-3.41%)
May 03, 2024	8.280	8.355	7.500	8.355	1,801	+0.37(+4.57%)
May 02, 2024	8.300	8.820	7.980	7.990	5,319	+0.38(+4.99%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices