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 (%)
Sep 30, 2024 3.890 4.490 3.210 4.470 1,686,282 -0.28(-5.89%)
Sep 27, 2024 8.480 8.480 3.800 4.750 2,862,065 -3.73(-43.99%)
Sep 26, 2024 9.170 9.560 8.130 8.480 180,014 +0.07(+0.83%)
Sep 25, 2024 10.00 10.00 8.000 8.410 98,278 -1.75(-17.22%)
Sep 24, 2024 8.620 10.20 8.300 10.16 635,620 +1.38(+15.72%)
Sep 23, 2024 7.700 8.839 7.513 8.780 35,891 +1.28(+17.07%)
Sep 20, 2024 7.680 7.730 7.500 7.500 15,608 -0.17(-2.22%)
Sep 19, 2024 7.800 7.800 7.470 7.670 15,327 -0.04(-0.52%)
Sep 18, 2024 7.690 7.800 7.530 7.710 15,755 -0.03(-0.39%)
Sep 17, 2024 7.670 7.960 7.560 7.740 19,233 +0.03(+0.39%)
Sep 16, 2024 7.690 7.755 7.260 7.710 16,388 -0.02(-0.26%)
Sep 13, 2024 7.570 7.940 7.540 7.730 16,983 +0.17(+2.25%)
Sep 12, 2024 7.510 7.690 7.510 7.560 15,389 +0.01(+0.13%)
Sep 11, 2024 7.180 7.961 7.180 7.550 17,381 +0.51(+7.24%)
Sep 10, 2024 6.700 7.090 6.520 7.040 15,517 +0.31(+4.61%)
Sep 09, 2024 7.010 7.140 6.650 6.730 15,349 +0.34(+5.29%)
Sep 06, 2024 6.860 6.890 5.842 6.392 8,227 -0.42(-6.14%)
Sep 05, 2024 7.300 7.300 6.500 6.810 21,290 -0.28(-3.95%)
Sep 04, 2024 7.770 7.770 7.000 7.090 28,418 -0.80(-10.14%)
Sep 03, 2024 8.000 8.200 7.550 7.890 49,810 +0.57(+7.79%)
Aug 30, 2024 5.750 8.300 5.750 7.320 222,815 +1.63(+28.64%)
Aug 29, 2024 5.730 5.730 5.590 5.690 10,442 +0.07(+1.25%)
Aug 28, 2024 5.690 5.860 5.620 5.620 15,522 -0.08(-1.49%)
Aug 27, 2024 5.720 5.870 5.520 5.705 15,488 -0.01(-0.26%)
Aug 26, 2024 5.750 5.870 5.620 5.720 15,686 +0.01(+0.18%)
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%)
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.