Intchains Group Limited - American Depositary Shares NASDAQ:ICG Historical Prices

Below are the 207 trading days of historical prices for ICG.

# Exchange Symbol Date Open High Low Close
207 NASDAQ ICG Mon, Mar 4, 2024 8.80 9.10 8.80 9.05
206 NASDAQ ICG Fri, Mar 1, 2024 8.54 9.20 8.54 8.91
205 NASDAQ ICG Thu, Feb 29, 2024 9.79 9.79 8.45 8.53
204 NASDAQ ICG Wed, Feb 28, 2024 10.50 11.50 9.85 10.10
203 NASDAQ ICG Tue, Feb 27, 2024 10.00 10.25 10.00 10.25
202 NASDAQ ICG Mon, Feb 26, 2024 10.10 10.30 10.06 10.25
201 NASDAQ ICG Fri, Feb 23, 2024 9.47 10.10 9.46 10.10
200 NASDAQ ICG Thu, Feb 22, 2024 9.60 9.60 9.60 9.60
199 NASDAQ ICG Wed, Feb 21, 2024 9.60 9.60 9.60 9.60
198 NASDAQ ICG Tue, Feb 20, 2024 10.05 10.05 9.51 9.51
197 NASDAQ ICG Fri, Feb 16, 2024 10.10 10.10 9.65 10.03
196 NASDAQ ICG Wed, Feb 14, 2024 10.02 10.15 10.02 10.03
195 NASDAQ ICG Tue, Feb 13, 2024 10.17 10.31 9.53 9.53
194 NASDAQ ICG Mon, Feb 12, 2024 10.15 10.16 10.10 10.16
193 NASDAQ ICG Fri, Feb 9, 2024 10.76 11.83 10.08 10.08
192 NASDAQ ICG Thu, Feb 8, 2024 10.38 11.49 9.87 10.97
191 NASDAQ ICG Wed, Feb 7, 2024 11.20 11.75 10.40 10.94
190 NASDAQ ICG Tue, Feb 6, 2024 9.25 11.85 9.25 10.22
189 NASDAQ ICG Mon, Feb 5, 2024 9.14 11.31 8.58 9.29
188 NASDAQ ICG Thu, Feb 1, 2024 9.02 10.63 8.85 9.49
187 NASDAQ ICG Tue, Jan 30, 2024 9.09 9.25 9.09 9.17
186 NASDAQ ICG Mon, Jan 29, 2024 9.04 9.17 9.04 9.17
185 NASDAQ ICG Fri, Jan 26, 2024 9.25 9.25 8.80 9.07
184 NASDAQ ICG Thu, Jan 25, 2024 9.20 9.67 9.20 9.50
183 NASDAQ ICG Wed, Jan 24, 2024 9.89 9.90 9.75 9.76
182 NASDAQ ICG Tue, Jan 23, 2024 10.10 10.10 9.88 9.95
181 NASDAQ ICG Mon, Jan 22, 2024 10.53 10.60 9.76 10.25
180 NASDAQ ICG Fri, Jan 19, 2024 10.50 11.20 10.50 11.20
179 NASDAQ ICG Thu, Jan 18, 2024 10.88 11.20 9.55 11.20
178 NASDAQ ICG Wed, Jan 17, 2024 12.40 12.64 10.50 11.00
177 NASDAQ ICG Tue, Jan 16, 2024 12.11 12.90 12.11 12.90
176 NASDAQ ICG Fri, Jan 12, 2024 11.97 12.66 11.92 12.66
175 NASDAQ ICG Thu, Jan 11, 2024 13.15 13.15 11.03 12.64
174 NASDAQ ICG Tue, Jan 9, 2024 13.50 13.50 13.00 13.14
173 NASDAQ ICG Mon, Jan 8, 2024 12.58 14.22 12.58 13.67
172 NASDAQ ICG Thu, Jan 4, 2024 12.40 12.60 12.35 12.60
171 NASDAQ ICG Wed, Jan 3, 2024 12.87 13.12 12.50 12.50
170 NASDAQ ICG Tue, Jan 2, 2024 12.36 13.39 12.34 13.39
169 NASDAQ ICG Fri, Dec 29, 2023 12.39 12.40 11.16 12.37
168 NASDAQ ICG Thu, Dec 28, 2023 13.00 13.20 11.84 12.39
167 NASDAQ ICG Wed, Dec 27, 2023 13.03 13.70 12.71 13.00
166 NASDAQ ICG Tue, Dec 26, 2023 13.74 13.75 13.25 13.69
165 NASDAQ ICG Fri, Dec 22, 2023 13.44 13.70 13.00 13.70
164 NASDAQ ICG Thu, Dec 21, 2023 13.05 13.49 13.00 13.46
163 NASDAQ ICG Wed, Dec 20, 2023 12.20 12.99 12.20 12.75
162 NASDAQ ICG Tue, Dec 19, 2023 11.25 12.18 11.25 12.18
161 NASDAQ ICG Mon, Dec 18, 2023 11.32 12.92 11.12 11.75
160 NASDAQ ICG Fri, Dec 15, 2023 10.20 11.19 10.00 11.18
159 NASDAQ ICG Thu, Dec 14, 2023 9.99 10.20 9.49 10.20
158 NASDAQ ICG Wed, Dec 13, 2023 9.50 9.50 9.40 9.49
157 NASDAQ ICG Tue, Dec 12, 2023 9.00 10.16 8.13 9.14
156 NASDAQ ICG Mon, Dec 11, 2023 8.80 11.02 8.71 8.93
155 NASDAQ ICG Fri, Dec 8, 2023 8.80 8.87 8.70 8.70
154 NASDAQ ICG Thu, Dec 7, 2023 8.90 9.07 8.87 8.87
153 NASDAQ ICG Wed, Dec 6, 2023 8.95 9.20 8.51 8.70
152 NASDAQ ICG Tue, Dec 5, 2023 9.00 9.20 8.85 8.85
151 NASDAQ ICG Mon, Dec 4, 2023 9.00 9.00 9.00 9.00
150 NASDAQ ICG Fri, Nov 24, 2023 8.22 8.34 8.22 8.34
149 NASDAQ ICG Wed, Nov 22, 2023 8.80 8.96 8.80 8.84
148 NASDAQ ICG Tue, Nov 14, 2023 7.65 7.65 7.65 7.65
147 NASDAQ ICG Fri, Nov 3, 2023 8.06 8.06 8.06 8.06
146 NASDAQ ICG Thu, Nov 2, 2023 8.75 8.75 8.75 8.75
145 NASDAQ ICG Wed, Nov 1, 2023 8.12 8.59 7.50 8.30
144 NASDAQ ICG Tue, Oct 31, 2023 8.35 8.35 8.23 8.23
143 NASDAQ ICG Mon, Oct 30, 2023 8.19 9.21 8.19 9.19
142 NASDAQ ICG Fri, Oct 27, 2023 8.00 8.19 7.99 8.19
141 NASDAQ ICG Thu, Oct 26, 2023 8.00 8.00 7.81 7.81
140 NASDAQ ICG Mon, Oct 23, 2023 7.81 7.81 7.81 7.81
139 NASDAQ ICG Fri, Oct 20, 2023 7.73 7.80 7.72 7.80
138 NASDAQ ICG Wed, Oct 18, 2023 8.00 8.00 7.72 7.72
137 NASDAQ ICG Tue, Oct 17, 2023 7.73 7.73 7.73 7.73
136 NASDAQ ICG Mon, Oct 16, 2023 7.50 7.62 7.50 7.62
135 NASDAQ ICG Fri, Oct 13, 2023 7.98 8.40 7.20 7.68
134 NASDAQ ICG Thu, Oct 12, 2023 6.99 7.29 6.99 7.25
133 NASDAQ ICG Wed, Oct 11, 2023 6.78 7.60 6.75 7.00
132 NASDAQ ICG Tue, Oct 10, 2023 6.55 7.00 6.55 6.89
131 NASDAQ ICG Mon, Oct 9, 2023 6.30 7.65 6.30 7.10
130 NASDAQ ICG Fri, Oct 6, 2023 6.32 6.50 6.32 6.48
129 NASDAQ ICG Thu, Oct 5, 2023 6.06 6.60 6.06 6.49
128 NASDAQ ICG Wed, Oct 4, 2023 6.06 6.06 6.06 6.06
127 NASDAQ ICG Tue, Oct 3, 2023 6.05 6.05 6.05 6.05
126 NASDAQ ICG Mon, Oct 2, 2023 6.06 6.06 6.06 6.06
125 NASDAQ ICG Fri, Sep 29, 2023 6.13 6.13 6.05 6.05
124 NASDAQ ICG Fri, Sep 22, 2023 6.00 6.28 6.00 6.02
123 NASDAQ ICG Thu, Sep 21, 2023 6.05 6.05 6.05 6.05
122 NASDAQ ICG Wed, Sep 20, 2023 6.10 6.10 6.04 6.04
121 NASDAQ ICG Tue, Sep 19, 2023 6.43 6.43 6.15 6.15
120 NASDAQ ICG Fri, Sep 15, 2023 6.40 6.40 6.40 6.40
119 NASDAQ ICG Wed, Sep 13, 2023 6.11 6.13 6.08 6.08
118 NASDAQ ICG Tue, Sep 12, 2023 6.99 6.99 6.07 6.07
117 NASDAQ ICG Mon, Sep 11, 2023 6.72 6.72 6.71 6.71
116 NASDAQ ICG Fri, Sep 8, 2023 7.20 7.20 6.80 6.80
115 NASDAQ ICG Tue, Sep 5, 2023 6.72 6.72 6.71 6.71
114 NASDAQ ICG Fri, Sep 1, 2023 6.99 6.99 6.71 6.71
113 NASDAQ ICG Thu, Aug 31, 2023 6.73 6.85 6.71 6.76
112 NASDAQ ICG Wed, Aug 30, 2023 6.75 6.79 6.73 6.73
111 NASDAQ ICG Tue, Aug 29, 2023 6.78 6.78 6.74 6.74
110 NASDAQ ICG Mon, Aug 28, 2023 6.75 6.75 6.75 6.75
109 NASDAQ ICG Fri, Aug 25, 2023 6.77 6.77 6.75 6.75
108 NASDAQ ICG Wed, Aug 23, 2023 6.91 7.10 6.77 6.77
107 NASDAQ ICG Tue, Aug 22, 2023 6.96 6.96 6.80 6.88
106 NASDAQ ICG Fri, Aug 18, 2023 7.44 7.50 6.91 6.96
105 NASDAQ ICG Thu, Aug 17, 2023 6.80 6.80 6.71 6.71
104 NASDAQ ICG Wed, Aug 16, 2023 7.45 7.45 6.80 6.80
103 NASDAQ ICG Tue, Aug 15, 2023 6.80 6.80 6.80 6.80
102 NASDAQ ICG Mon, Aug 14, 2023 6.90 6.90 6.75 6.82
101 NASDAQ ICG Fri, Aug 11, 2023 7.00 7.00 6.90 6.90
100 NASDAQ ICG Thu, Aug 10, 2023 7.15 7.15 6.94 6.94
99 NASDAQ ICG Tue, Aug 8, 2023 7.23 7.23 7.20 7.20
98 NASDAQ ICG Mon, Aug 7, 2023 7.06 7.58 7.06 7.58
97 NASDAQ ICG Fri, Aug 4, 2023 7.36 7.36 7.05 7.05
96 NASDAQ ICG Thu, Aug 3, 2023 7.00 7.59 7.00 7.59
95 NASDAQ ICG Wed, Aug 2, 2023 6.26 7.08 6.26 7.08
94 NASDAQ ICG Tue, Aug 1, 2023 6.50 7.08 6.50 7.08
93 NASDAQ ICG Mon, Jul 31, 2023 6.49 6.63 6.49 6.54
92 NASDAQ ICG Fri, Jul 28, 2023 6.33 6.96 6.33 6.78
91 NASDAQ ICG Thu, Jul 27, 2023 6.37 6.37 6.22 6.35
90 NASDAQ ICG Wed, Jul 26, 2023 6.34 6.34 6.24 6.24
89 NASDAQ ICG Tue, Jul 25, 2023 6.28 6.28 6.28 6.28
88 NASDAQ ICG Mon, Jul 24, 2023 6.47 6.47 6.47 6.47
87 NASDAQ ICG Fri, Jul 21, 2023 6.58 6.58 6.26 6.26
86 NASDAQ ICG Thu, Jul 20, 2023 6.37 6.50 6.22 6.50
85 NASDAQ ICG Wed, Jul 19, 2023 6.55 6.72 6.16 6.49
84 NASDAQ ICG Tue, Jul 18, 2023 6.50 6.79 6.38 6.78
83 NASDAQ ICG Mon, Jul 17, 2023 6.68 7.03 6.68 6.98
82 NASDAQ ICG Fri, Jul 14, 2023 7.14 7.24 6.64 7.19
81 NASDAQ ICG Thu, Jul 13, 2023 6.82 7.29 6.60 7.14
80 NASDAQ ICG Wed, Jul 12, 2023 6.41 6.99 6.41 6.99
79 NASDAQ ICG Tue, Jul 11, 2023 6.10 6.90 6.10 6.55
78 NASDAQ ICG Mon, Jul 10, 2023 5.97 6.24 5.82 5.89
77 NASDAQ ICG Fri, Jul 7, 2023 6.33 6.57 5.81 5.81
76 NASDAQ ICG Thu, Jul 6, 2023 6.55 6.64 5.98 6.25
75 NASDAQ ICG Wed, Jul 5, 2023 6.98 7.29 6.55 6.57
74 NASDAQ ICG Mon, Jul 3, 2023 7.80 7.84 6.88 7.00
73 NASDAQ ICG Fri, Jun 30, 2023 8.00 8.00 7.89 7.89
72 NASDAQ ICG Thu, Jun 29, 2023 7.70 8.20 7.56 8.20
71 NASDAQ ICG Wed, Jun 28, 2023 8.48 8.48 7.23 7.80
70 NASDAQ ICG Tue, Jun 27, 2023 8.40 8.40 8.27 8.39
69 NASDAQ ICG Mon, Jun 26, 2023 8.32 8.54 8.27 8.53
68 NASDAQ ICG Fri, Jun 23, 2023 8.37 8.60 8.25 8.49
67 NASDAQ ICG Thu, Jun 22, 2023 8.65 8.66 8.65 8.65
66 NASDAQ ICG Wed, Jun 21, 2023 8.68 8.68 8.44 8.67
65 NASDAQ ICG Tue, Jun 20, 2023 8.72 8.75 8.27 8.70
64 NASDAQ ICG Fri, Jun 16, 2023 8.61 8.88 8.36 8.67
63 NASDAQ ICG Wed, Jun 14, 2023 8.83 9.00 8.75 9.00
62 NASDAQ ICG Tue, Jun 13, 2023 8.70 8.98 8.65 8.98
61 NASDAQ ICG Mon, Jun 12, 2023 8.90 9.07 8.87 9.06
60 NASDAQ ICG Fri, Jun 9, 2023 8.97 8.98 8.87 8.90
59 NASDAQ ICG Thu, Jun 8, 2023 8.77 9.04 8.77 9.02
58 NASDAQ ICG Wed, Jun 7, 2023 8.98 8.98 8.80 8.80
57 NASDAQ ICG Tue, Jun 6, 2023 9.13 9.13 8.50 9.10
56 NASDAQ ICG Mon, Jun 5, 2023 8.76 8.96 8.60 8.79
55 NASDAQ ICG Fri, Jun 2, 2023 9.00 9.00 8.51 8.90
54 NASDAQ ICG Thu, Jun 1, 2023 8.28 8.35 8.13 8.25
53 NASDAQ ICG Wed, May 31, 2023 8.31 8.48 8.15 8.40
52 NASDAQ ICG Tue, May 30, 2023 8.50 8.50 8.48 8.48
51 NASDAQ ICG Fri, May 26, 2023 8.76 9.14 8.30 8.50
50 NASDAQ ICG Thu, May 25, 2023 8.77 8.95 7.80 8.62
49 NASDAQ ICG Wed, May 24, 2023 8.60 9.20 8.60 9.20
48 NASDAQ ICG Tue, May 23, 2023 9.50 9.50 8.92 9.00
47 NASDAQ ICG Mon, May 22, 2023 9.07 9.48 8.89 9.31
46 NASDAQ ICG Fri, May 19, 2023 9.06 9.25 8.40 8.86
45 NASDAQ ICG Thu, May 18, 2023 8.76 9.94 8.50 8.88
44 NASDAQ ICG Wed, May 17, 2023 8.95 8.95 8.95 8.95
43 NASDAQ ICG Tue, May 16, 2023 8.65 9.08 8.50 8.80
42 NASDAQ ICG Mon, May 15, 2023 8.63 9.00 8.30 8.85
41 NASDAQ ICG Fri, May 12, 2023 8.30 8.75 8.23 8.70
40 NASDAQ ICG Thu, May 11, 2023 9.46 9.46 8.25 8.78
39 NASDAQ ICG Wed, May 10, 2023 8.55 9.18 8.55 9.09
38 NASDAQ ICG Tue, May 9, 2023 8.63 9.20 8.59 9.15
37 NASDAQ ICG Mon, May 8, 2023 8.45 8.58 8.45 8.54
36 NASDAQ ICG Fri, May 5, 2023 8.17 8.40 8.12 8.30
35 NASDAQ ICG Thu, May 4, 2023 8.45 8.55 8.20 8.24
34 NASDAQ ICG Wed, May 3, 2023 8.45 8.69 8.33 8.36
33 NASDAQ ICG Tue, May 2, 2023 8.86 8.90 8.32 8.48
32 NASDAQ ICG Mon, May 1, 2023 8.99 9.18 8.33 8.98
31 NASDAQ ICG Fri, Apr 28, 2023 8.30 11.74 8.28 9.20
30 NASDAQ ICG Thu, Apr 27, 2023 8.46 8.46 7.51 8.32
29 NASDAQ ICG Wed, Apr 26, 2023 8.59 8.59 8.45 8.46
28 NASDAQ ICG Tue, Apr 25, 2023 8.57 8.57 8.35 8.55
27 NASDAQ ICG Mon, Apr 24, 2023 8.52 8.62 8.50 8.59
26 NASDAQ ICG Fri, Apr 21, 2023 8.75 8.75 8.33 8.42
25 NASDAQ ICG Thu, Apr 20, 2023 8.58 8.59 8.40 8.55
24 NASDAQ ICG Wed, Apr 19, 2023 8.55 8.72 8.35 8.60
23 NASDAQ ICG Tue, Apr 18, 2023 8.61 8.75 8.38 8.68
22 NASDAQ ICG Mon, Apr 17, 2023 8.63 8.73 8.41 8.73
21 NASDAQ ICG Fri, Apr 14, 2023 8.51 8.80 8.35 8.75
20 NASDAQ ICG Thu, Apr 13, 2023 8.59 8.69 8.30 8.43
19 NASDAQ ICG Wed, Apr 12, 2023 8.44 8.69 8.40 8.68
18 NASDAQ ICG Tue, Apr 11, 2023 8.89 8.89 8.24 8.36
17 NASDAQ ICG Mon, Apr 10, 2023 8.38 8.52 8.36 8.42
16 NASDAQ ICG Thu, Apr 6, 2023 8.67 8.90 8.40 8.41
15 NASDAQ ICG Wed, Apr 5, 2023 8.66 8.89 8.40 8.78
14 NASDAQ ICG Tue, Apr 4, 2023 8.26 8.95 8.20 8.80
13 NASDAQ ICG Mon, Apr 3, 2023 8.38 8.42 8.32 8.32
12 NASDAQ ICG Fri, Mar 31, 2023 8.33 8.45 8.30 8.45
11 NASDAQ ICG Thu, Mar 30, 2023 8.49 8.49 8.30 8.35
10 NASDAQ ICG Wed, Mar 29, 2023 8.32 8.42 8.32 8.35
9 NASDAQ ICG Tue, Mar 28, 2023 8.40 8.40 8.30 8.38
8 NASDAQ ICG Mon, Mar 27, 2023 8.34 8.35 8.29 8.33
7 NASDAQ ICG Fri, Mar 24, 2023 8.37 8.46 8.30 8.35
6 NASDAQ ICG Thu, Mar 23, 2023 8.21 8.50 8.21 8.45
5 NASDAQ ICG Wed, Mar 22, 2023 8.31 8.40 8.25 8.25
4 NASDAQ ICG Tue, Mar 21, 2023 8.35 8.35 8.26 8.35
3 NASDAQ ICG Mon, Mar 20, 2023 8.22 8.39 8.08 8.34
2 NASDAQ ICG Fri, Mar 17, 2023 8.20 8.56 7.90 8.27
1 NASDAQ ICG Thu, Mar 16, 2023 8.00 8.19 7.70 8.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024