Intchains Group Limited (ICG)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 8.39 | 8.39 | 7.98 | 7.98 | 7.98 | 200 |
| 09 May 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 900 |
| 08 May 2024 | 8.39 | 8.89 | 8.02 | 8.08 | 8.08 | 2,500 |
| 07 May 2024 | 8.05 | 8.05 | 7.95 | 8.04 | 8.04 | 900 |
| 06 May 2024 | 8.83 | 8.83 | 8.07 | 8.07 | 8.07 | 1,300 |
| 03 May 2024 | 8.28 | 8.35 | 7.50 | 8.35 | 8.35 | 1,800 |
| 02 May 2024 | 8.30 | 8.82 | 7.98 | 7.99 | 7.99 | 5,300 |
| 01 May 2024 | 7.80 | 8.00 | 7.61 | 7.61 | 7.61 | 800 |
| 30 Apr 2024 | 8.05 | 8.06 | 7.02 | 7.02 | 7.02 | 8,800 |
| 29 Apr 2024 | 8.45 | 8.57 | 8.08 | 8.08 | 8.08 | 13,600 |
| 26 Apr 2024 | 9.05 | 9.36 | 8.48 | 8.74 | 8.74 | 18,800 |
| 25 Apr 2024 | 9.75 | 10.00 | 8.50 | 9.05 | 9.05 | 16,300 |
| 24 Apr 2024 | 8.87 | 10.30 | 8.86 | 9.65 | 9.65 | 24,800 |
| 23 Apr 2024 | 8.54 | 9.37 | 8.38 | 8.80 | 8.80 | 12,600 |
| 22 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 19 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 100 |
| 18 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 17 Apr 2024 | 8.10 | 8.10 | 8.06 | 8.10 | 8.10 | 800 |
| 16 Apr 2024 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | 900 |
| 15 Apr 2024 | 8.25 | 8.31 | 8.15 | 8.31 | 8.31 | 2,700 |
| 12 Apr 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 11 Apr 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 200 |
| 10 Apr 2024 | 8.12 | 8.12 | 8.09 | 8.09 | 8.09 | 400 |
| 09 Apr 2024 | 8.25 | 8.25 | 8.02 | 8.22 | 8.22 | 500 |
| 08 Apr 2024 | 8.23 | 8.23 | 8.02 | 8.02 | 8.02 | 1,000 |
| 05 Apr 2024 | 8.36 | 8.36 | 8.20 | 8.21 | 8.21 | 1,700 |
| 04 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 03 Apr 2024 | 8.41 | 8.41 | 8.35 | 8.35 | 8.35 | 700 |
| 02 Apr 2024 | 8.52 | 8.52 | 8.35 | 8.35 | 8.35 | 300 |
| 01 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 100 |
| 28 Mar 2024 | 8.66 | 8.87 | 8.28 | 8.60 | 8.60 | 1,300 |
| 27 Mar 2024 | 8.58 | 8.58 | 8.33 | 8.40 | 8.40 | 1,700 |
| 26 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 25 Mar 2024 | 9.55 | 9.55 | 9.15 | 9.15 | 9.15 | 1,400 |
| 22 Mar 2024 | 9.60 | 9.60 | 8.82 | 8.82 | 8.82 | 500 |
| 21 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 400 |
| 20 Mar 2024 | 9.09 | 9.26 | 8.90 | 8.91 | 8.91 | 4,500 |
| 19 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| 18 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 15 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 14 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 13 Mar 2024 | 9.06 | 9.49 | 9.06 | 9.49 | 9.49 | 1,600 |
| 12 Mar 2024 | 8.85 | 10.20 | 8.85 | 9.64 | 9.64 | 3,600 |
| 11 Mar 2024 | 8.83 | 8.83 | 8.80 | 8.80 | 8.80 | 600 |
| 08 Mar 2024 | 8.50 | 8.51 | 8.50 | 8.50 | 8.50 | 1,100 |
| 07 Mar 2024 | 8.90 | 9.18 | 8.61 | 8.63 | 8.63 | 2,300 |
| 06 Mar 2024 | 8.76 | 9.20 | 8.60 | 9.19 | 9.19 | 3,400 |
| 05 Mar 2024 | 8.60 | 9.03 | 8.60 | 9.03 | 9.03 | 2,800 |
| 04 Mar 2024 | 8.80 | 9.10 | 8.80 | 9.05 | 9.05 | 4,800 |
| 01 Mar 2024 | 8.54 | 9.20 | 8.54 | 8.91 | 8.91 | 7,000 |
| 29 Feb 2024 | 9.79 | 9.79 | 8.45 | 8.53 | 8.53 | 14,100 |
| 28 Feb 2024 | 10.50 | 11.50 | 9.85 | 10.10 | 10.10 | 10,500 |
| 27 Feb 2024 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 1,100 |
| 26 Feb 2024 | 10.10 | 10.30 | 10.06 | 10.25 | 10.25 | 13,100 |
| 23 Feb 2024 | 9.47 | 10.10 | 9.46 | 10.10 | 10.10 | 2,600 |
| 22 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 200 |
| 21 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 700 |
| 20 Feb 2024 | 10.05 | 10.05 | 9.51 | 9.51 | 9.51 | 2,400 |
| 16 Feb 2024 | 10.10 | 10.10 | 9.65 | 10.03 | 10.03 | 6,200 |
| 15 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 300 |
| 14 Feb 2024 | 10.02 | 10.15 | 10.02 | 10.03 | 10.03 | 1,300 |
| 13 Feb 2024 | 10.17 | 10.31 | 9.53 | 9.53 | 9.53 | 700 |
| 12 Feb 2024 | 10.15 | 10.16 | 10.10 | 10.16 | 10.16 | 2,300 |
| 09 Feb 2024 | 10.76 | 11.83 | 10.08 | 10.08 | 10.08 | 1,200 |
| 08 Feb 2024 | 10.38 | 11.49 | 9.87 | 10.97 | 10.97 | 4,300 |
| 07 Feb 2024 | 11.20 | 11.75 | 10.40 | 10.94 | 10.94 | 2,400 |
| 06 Feb 2024 | 9.25 | 11.85 | 9.25 | 10.22 | 10.22 | 11,000 |
| 05 Feb 2024 | 9.14 | 11.31 | 8.58 | 9.29 | 9.29 | 11,900 |
| 02 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 01 Feb 2024 | 9.02 | 10.63 | 8.85 | 9.49 | 9.49 | 4,900 |
| 31 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 400 |
| 30 Jan 2024 | 9.09 | 9.25 | 9.09 | 9.17 | 9.17 | 1,300 |
| 29 Jan 2024 | 9.04 | 9.17 | 9.04 | 9.17 | 9.17 | 1,300 |
| 26 Jan 2024 | 9.25 | 9.25 | 8.80 | 9.07 | 9.07 | 4,500 |
| 25 Jan 2024 | 9.20 | 9.67 | 9.20 | 9.50 | 9.50 | 5,600 |
| 24 Jan 2024 | 9.89 | 9.90 | 9.75 | 9.76 | 9.76 | 1,800 |
| 23 Jan 2024 | 10.10 | 10.10 | 9.88 | 9.95 | 9.95 | 3,300 |
| 22 Jan 2024 | 10.53 | 10.60 | 9.76 | 10.25 | 10.25 | 15,500 |
| 19 Jan 2024 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | 400 |
| 18 Jan 2024 | 10.88 | 11.20 | 9.55 | 11.20 | 11.20 | 3,400 |
| 17 Jan 2024 | 12.40 | 12.64 | 10.50 | 11.00 | 11.00 | 5,300 |
| 16 Jan 2024 | 12.11 | 12.90 | 12.11 | 12.90 | 12.90 | 500 |
| 12 Jan 2024 | 11.97 | 12.66 | 11.92 | 12.66 | 12.66 | 2,800 |
| 11 Jan 2024 | 13.15 | 13.15 | 11.02 | 12.64 | 12.64 | 5,300 |
| 10 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 09 Jan 2024 | 13.50 | 13.50 | 13.00 | 13.14 | 13.14 | 3,700 |
| 08 Jan 2024 | 12.58 | 14.22 | 12.58 | 13.67 | 13.67 | 7,000 |
| 05 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 04 Jan 2024 | 12.40 | 12.60 | 12.35 | 12.60 | 12.60 | 800 |
| 03 Jan 2024 | 12.87 | 13.12 | 12.50 | 12.50 | 12.50 | 5,600 |
| 02 Jan 2024 | 12.36 | 13.39 | 12.34 | 13.39 | 13.39 | 7,800 |
| 29 Dec 2023 | 12.39 | 12.40 | 11.16 | 12.37 | 12.37 | 8,000 |
| 28 Dec 2023 | 13.00 | 13.20 | 11.84 | 12.39 | 12.39 | 16,900 |
| 27 Dec 2023 | 13.03 | 13.70 | 12.71 | 13.00 | 13.00 | 7,100 |
| 26 Dec 2023 | 13.74 | 13.75 | 13.25 | 13.69 | 13.69 | 3,800 |
| 22 Dec 2023 | 13.44 | 13.69 | 13.01 | 13.69 | 13.69 | 2,500 |
| 21 Dec 2023 | 13.05 | 13.49 | 13.00 | 13.46 | 13.46 | 17,900 |
| 20 Dec 2023 | 12.20 | 12.99 | 12.20 | 12.74 | 12.74 | 4,600 |
| 19 Dec 2023 | 11.25 | 12.19 | 11.25 | 12.18 | 12.18 | 5,100 |
| 18 Dec 2023 | 11.32 | 12.92 | 11.12 | 11.75 | 11.75 | 22,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.