Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

4.120 +0.010 (+0.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.800 8.000 7.610 7.610 823 +0.59(+8.40%)
Apr 30, 2024 8.050 8.060 7.020 7.020 8,757 -1.06(-13.12%)
Apr 29, 2024 8.450 8.570 8.080 8.080 13,562 -0.66(-7.55%)
Apr 26, 2024 9.050 9.360 8.480 8.740 18,837 -0.31(-3.39%)
Apr 25, 2024 9.750 10.00 8.500 9.047 16,343 -0.60(-6.25%)
Apr 24, 2024 8.870 10.30 8.860 9.650 24,793 +0.85(+9.66%)
Apr 23, 2024 8.540 9.370 8.375 8.800 12,553 +0.50(+6.02%)
Apr 19, 2024 8.300 7 +0.20(+2.47%)
Apr 17, 2024 8.100 97 +0.00(+0.00%)
Apr 16, 2024 8.180 8.180 8.100 8.100 934 -0.21(-2.57%)
Apr 15, 2024 8.250 8.314 8.150 8.314 2,744 +0.07(+0.91%)
Apr 11, 2024 8.239 27 +0.15(+1.84%)
Apr 10, 2024 8.120 8.120 8.090 8.090 445 -0.13(-1.54%)
Apr 09, 2024 8.250 8.250 8.020 8.217 527 +0.20(+2.46%)
Apr 08, 2024 8.230 8.230 8.020 8.020 962 -0.19(-2.31%)
Apr 05, 2024 8.360 8.360 8.200 8.210 1,711 -0.13(-1.62%)
Apr 03, 2024 8.345 135 -0.00(-0.06%)
Apr 02, 2024 8.520 8.520 8.350 8.350 339 -0.21(-2.45%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.