Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

8.300 -0.020 (-0.24%)

Streaming Delayed Price Updated: 1:51 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	6.730	6.854	6.710	6.760	5,938	+0.03(+0.45%)
Aug 30, 2023	6.750	6.794	6.730	6.730	875	-0.01(-0.15%)
Aug 29, 2023	6.775	6.775	6.740	6.740	1,514	-0.01(-0.15%)
Aug 28, 2023	6.750	6.750	6.750	6.750	294	+0.00(+0.00%)
Aug 25, 2023	6.770	6.770	6.750	6.750	623	-0.02(-0.30%)
Aug 23, 2023				6.770	35	-0.11(-1.60%)
Aug 22, 2023	6.960	6.960	6.800	6.880	971	-0.08(-1.15%)
Aug 18, 2023				6.960	396	+0.25(+3.73%)
Aug 17, 2023	6.800	6.800	6.710	6.710	3,183	-0.09(-1.32%)
Aug 16, 2023	7.450	7.450	6.800	6.800	416	+0.00(+0.00%)
Aug 15, 2023	6.800	6.800	6.800	6.800	349	-0.02(-0.29%)
Aug 14, 2023	6.900	6.900	6.750	6.820	4,362	-0.08(-1.16%)
Aug 11, 2023	7.000	7.000	6.900	6.900	1,328	-0.04(-0.58%)
Aug 10, 2023	7.150	7.150	6.940	6.940	4,612	-0.26(-3.61%)
Aug 08, 2023				7.200	275	-0.38(-5.01%)
Aug 07, 2023	7.060	7.580	7.060	7.580	868	+0.53(+7.52%)
Aug 04, 2023	7.360	7.360	7.050	7.050	610	-0.54(-7.11%)
Aug 03, 2023	7.000	7.590	7.000	7.590	6,239	+0.51(+7.20%)
Aug 02, 2023	6.260	7.080	6.260	7.080	955	+0.00(+0.00%)
Aug 01, 2023	6.500	7.080	6.500	7.080	1,387	+0.54(+8.26%)
Jul 31, 2023	6.490	6.630	6.490	6.540	2,116	-0.24(-3.54%)
Jul 28, 2023	6.330	6.960	6.330	6.780	1,235	+0.43(+6.77%)
Jul 27, 2023	6.370	6.370	6.220	6.350	1,035	+0.11(+1.76%)
Jul 26, 2023	6.340	6.340	6.240	6.240	1,682	-0.04(-0.64%)
Jul 25, 2023	6.280	6.280	6.280	6.280	653	-0.19(-2.94%)
Jul 24, 2023	6.470	6.470	6.470	6.470	752	+0.21(+3.35%)
Jul 21, 2023	6.580	6.580	6.260	6.260	2,592	-0.24(-3.69%)
Jul 20, 2023	6.370	6.500	6.220	6.500	3,359	+0.01(+0.22%)
Jul 19, 2023	6.550	6.720	6.156	6.486	5,218	-0.29(-4.34%)
Jul 18, 2023	6.500	6.790	6.380	6.780	2,888	-0.20(-2.87%)
Jul 17, 2023	6.680	7.030	6.680	6.980	6,661	-0.21(-2.92%)
Jul 14, 2023	7.140	7.240	6.640	7.190	22,098	+0.05(+0.70%)
Jul 13, 2023	6.820	7.290	6.600	7.140	6,013	+0.15(+2.15%)
Jul 12, 2023	6.410	6.990	6.410	6.990	23,936	+0.44(+6.72%)
Jul 11, 2023	6.100	6.900	6.100	6.550	11,812	+0.66(+11.21%)
Jul 10, 2023	5.969	6.239	5.820	5.890	2,138	+0.08(+1.35%)
Jul 07, 2023	6.330	6.567	5.810	5.812	13,383	-0.44(-7.01%)
Jul 06, 2023	6.550	6.640	5.980	6.250	13,331	-0.32(-4.87%)
Jul 05, 2023	6.980	7.290	6.550	6.570	15,519	-0.43(-6.14%)
Jul 03, 2023	7.800	7.840	6.880	7.000	45,066	-0.89(-11.28%)
Jun 30, 2023	8.000	8.000	7.890	7.890	3,710	-0.31(-3.78%)
Jun 29, 2023	7.700	8.200	7.560	8.200	2,378	+0.40(+5.13%)
Jun 28, 2023	8.480	8.480	7.230	7.800	25,068	-0.59(-7.03%)
Jun 27, 2023	8.395	8.395	8.270	8.390	1,484	-0.14(-1.64%)
Jun 26, 2023	8.320	8.540	8.270	8.530	4,385	+0.04(+0.47%)
Jun 23, 2023	8.370	8.600	8.250	8.490	10,986	-0.16(-1.85%)
Jun 22, 2023	8.650	8.660	8.650	8.650	523	-0.02(-0.23%)
Jun 21, 2023	8.680	8.680	8.440	8.670	1,707	-0.03(-0.34%)
Jun 20, 2023	8.720	8.750	8.270	8.700	5,673	+0.03(+0.35%)
Jun 16, 2023	8.610	8.880	8.360	8.670	5,705	-0.33(-3.67%)
Jun 14, 2023				9.000	261	+0.02(+0.22%)
Jun 13, 2023	8.700	8.980	8.650	8.980	389	-0.08(-0.88%)
Jun 12, 2023	8.900	9.070	8.870	9.060	3,007	+0.16(+1.80%)
Jun 09, 2023	8.970	8.980	8.870	8.900	1,282	-0.12(-1.33%)
Jun 08, 2023	8.770	9.040	8.770	9.020	1,262	+0.22(+2.50%)
Jun 07, 2023	8.980	8.980	8.800	8.800	1,045	-0.30(-3.30%)
Jun 06, 2023	9.130	9.130	8.500	9.100	5,115	+0.31(+3.53%)
Jun 05, 2023	8.760	8.960	8.600	8.790	5,766	-0.11(-1.24%)
Jun 02, 2023	9.000	9.000	8.510	8.900	6,975	+0.65(+7.88%)

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 San Rafael

Find A Business

or Browse Listings

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

Historical Prices