S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Intchains Group Ltd (ICG)
Intchains Group Ltd (ICG) Historical

ICG Intchains Group Ltd

6.77

0.07 (1.04%)

Last Updated: 10:00:30

Delayed by 15 minutes

ICG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	6.70	-0.07	-1.03%	6.58	6.73	6.58	11,318
Jun 13 2024	6.77	-0.05	-0.73%	6.625	6.85	6.625	11,144
Jun 12 2024	6.82	-0.14	-2.01%	7.03	7.1999	6.735	12,045
Jun 11 2024	6.96	0.38	5.78%	6.60	6.96	6.60	15,758
Jun 10 2024	6.58	0.03	0.46%	6.55	6.78	6.32	16,746
Jun 07 2024	6.55	-0.70	-9.66%	7.27	7.27	6.5301	8,229
Jun 06 2024	7.25	-0.56	-7.12%	7.51	7.53	7.0568	3,826
Jun 05 2024	7.8061	-0.37	-4.57%	8.36	8.36	7.58	7,368
Jun 04 2024	8.18	-0.16	-1.92%	8.30	8.30	8.00	14,087
Jun 03 2024	8.34	0.04	0.48%	8.30	8.49	8.16	12,789
May 31 2024	8.30	-0.02	-0.24%	8.30	8.30	8.26	10,892
May 30 2024	8.32	-0.13	-1.54%	8.30	8.32	8.225	11,237
May 29 2024	8.45	-0.04	-0.47%	8.60	8.60	8.2577	12,466
May 28 2024	8.49	0.31	3.80%	8.30	8.50	8.2794	14,903
May 24 2024	8.1792	0.08	0.98%	8.08	8.1792	8.08	10,997
May 23 2024	8.10	0.01	0.12%	8.12	8.2991	8.00	12,286
May 22 2024	8.09	0.01	0.12%	8.09	8.10	8.08	10,173
May 21 2024	8.08	0.01	0.12%	8.06	8.09	7.97	14,451
May 20 2024	8.07	0.01	0.12%	8.00	8.18	8.00	17,195
May 17 2024	8.06	-0.32	-3.82%	8.76	8.76	8.05	743
May 16 2024	8.38	0.01	0.06%	7.90	8.5263	7.90	2,478
May 15 2024	8.375	0.39	4.82%	7.90	8.375	7.90	338
May 14 2024	7.99	-0.11	-1.36%	7.58	8.20	7.58	2,680
May 13 2024	8.10	0.12	1.50%	8.085	8.26	7.90	1,240
May 10 2024	7.98	-0.04	-0.50%	8.02	8.78	7.98	211
May 09 2024	8.02	-0.06	-0.74%	8.02	8.09	8.02	863
May 08 2024	8.08	0.04	0.48%	7.95	8.89	7.95	2,455
May 07 2024	8.0414	-0.03	-0.35%	8.40	8.40	7.9512	860
May 06 2024	8.07	-0.29	-3.41%	8.72	8.8303	8.07	1,328
May 03 2024	8.355	0.37	4.57%	8.15	8.355	7.50	1,801
May 02 2024	7.99	0.38	4.99%	7.61	8.8199	7.61	5,319
May 01 2024	7.61	0.59	8.40%	7.80	8.19	7.61	823
Apr 30 2024	7.02	-1.06	-13.12%	8.05	8.06	7.02	8,757
Apr 29 2024	8.08	-0.66	-7.55%	8.47	8.57	8.08	13,542
Apr 26 2024	8.74	-0.31	-3.39%	9.17	9.36	8.48	18,837
Apr 25 2024	9.047	-0.60	-6.25%	9.65	10.00	8.50	16,338
Apr 24 2024	9.65	0.85	9.66%	9.00	10.30	8.86	24,693
Apr 23 2024	8.80	0.50	6.02%	8.47	9.37	8.375	12,553
Apr 22 2024	8.30	0.00	0.00%	8.36	8.36	8.30	6
Apr 19 2024	8.30	0.20	2.47%	8.30	8.30	8.30	104
Apr 18 2024	8.10	0.00	0.00%	8.50	8.50	8.10	97
Apr 17 2024	8.10	0.00	0.00%	8.28	8.28	8.03	773
Apr 16 2024	8.10	-0.21	-2.57%	8.45	8.45	8.10	934
Apr 15 2024	8.314	0.07	0.91%	8.25	8.38	8.15	2,711
Apr 12 2024	8.2392	0.00	0.00%	8.18	8.2392	8.18	26
Apr 11 2024	8.2392	0.15	1.84%	8.22	8.2392	8.22	193
Apr 10 2024	8.0902	-0.13	-1.54%	8.12	8.22	8.09	445
Apr 09 2024	8.2169	0.20	2.46%	8.25	8.25	8.02	527
Apr 08 2024	8.02	-0.19	-2.31%	8.24	8.24	8.02	962
Apr 05 2024	8.21	-0.14	-1.62%	8.35	8.36	8.20	1,711
Apr 04 2024	8.345	0.00	0.00%	8.345	8.345	8.345	135
Apr 03 2024	8.345	-0.01	-0.06%	8.41	8.41	8.29	652
Apr 02 2024	8.35	-0.21	-2.45%	8.56	8.56	8.35	339
Apr 01 2024	8.56	-0.04	-0.47%	8.66	8.66	8.56	135
Mar 28 2024	8.60	0.20	2.38%	8.39	8.87	8.28	1,293
Mar 27 2024	8.40	-0.75	-8.21%	9.16	9.16	8.33	1,654
Mar 26 2024	9.151	0.00	0.00%	9.25	9.25	9.151	112
Mar 25 2024	9.151	0.33	3.69%	9.55	9.55	9.151	1,440
Mar 22 2024	8.825	0.22	2.62%	8.87	9.596	8.825	528
Mar 21 2024	8.6001	-0.31	-3.48%	8.60	8.6001	8.60	435
Mar 20 2024	8.91	-0.09	-1.00%	8.94	9.26	8.905	4,522
Mar 19 2024	9.00	-0.49	-5.12%	9.35	9.35	9.00	457

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions