Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.710 -0.020 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 5.700 5.890 5.700 5.710 17,577 -0.02(-0.35%)
Aug 22, 2024 5.795 5.795 5.650 5.730 15,585 +0.11(+1.96%)
Aug 21, 2024 5.620 5.730 5.620 5.620 10,548 -0.03(-0.53%)
Aug 20, 2024 6.030 6.100 5.650 5.650 23,347 -0.19(-3.26%)
Aug 19, 2024 6.010 6.150 5.760 5.840 25,280 -0.16(-2.67%)
Aug 16, 2024 8.000 8.000 5.740 6.000 61,857 +0.26(+4.53%)
Aug 15, 2024 5.450 5.740 5.390 5.740 24,851 +0.31(+5.71%)
Aug 14, 2024 5.610 5.800 5.430 5.430 21,881 -0.27(-4.74%)
Aug 13, 2024 5.600 5.848 5.600 5.700 21,176 +0.20(+3.64%)
Aug 12, 2024 5.500 5.760 5.500 5.500 10,886 -0.03(-0.54%)
Aug 09, 2024 5.660 6.140 5.530 5.530 20,678 -0.24(-4.16%)
Aug 08, 2024 5.920 6.545 5.620 5.770 43,084 -0.19(-3.19%)
Aug 07, 2024 5.980 6.310 5.845 5.960 20,181 +0.02(+0.34%)
Aug 06, 2024 5.820 6.185 5.695 5.940 20,330 +0.08(+1.28%)
Aug 05, 2024 6.300 6.300 5.820 5.865 8,337 -0.56(-8.79%)
Aug 02, 2024 7.400 7.640 6.430 6.430 21,510 -0.91(-12.40%)
Aug 01, 2024 7.430 7.670 7.265 7.340 30,745 +0.15(+2.09%)
Jul 31, 2024 7.400 7.500 7.150 7.190 25,404 -0.18(-2.44%)
Jul 30, 2024 7.550 7.600 7.110 7.370 30,176 -0.05(-0.67%)
Jul 29, 2024 7.600 7.730 7.420 7.420 22,211 -0.17(-2.24%)
Jul 26, 2024 7.430 7.785 7.410 7.590 20,708 +0.08(+1.07%)
Jul 25, 2024 7.900 7.900 7.460 7.510 20,380 -0.12(-1.51%)
Jul 24, 2024 7.960 8.020 7.610 7.625 21,734 -0.33(-4.09%)
Jul 23, 2024 7.980 7.980 7.900 7.950 20,012 -0.04(-0.50%)
Jul 22, 2024 8.000 8.010 7.950 7.990 20,147 -0.01(-0.12%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.