ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ICG Intchains Group Ltd

6.69
-0.01 (-0.15%)
Last Updated: 09:31:57
Delayed by 15 minutes

ICG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 6.70 -0.07 -1.03% 6.58 6.73 6.58 11,318
Jun 13 2024 6.77 -0.05 -0.73% 6.625 6.85 6.625 11,144
Jun 12 2024 6.82 -0.14 -2.01% 7.03 7.1999 6.735 12,045
Jun 11 2024 6.96 0.38 5.78% 6.60 6.96 6.60 15,758
Jun 10 2024 6.58 0.03 0.46% 6.55 6.78 6.32 16,746
Jun 07 2024 6.55 -0.70 -9.66% 7.27 7.27 6.5301 8,229
Jun 06 2024 7.25 -0.56 -7.12% 7.51 7.53 7.0568 3,826
Jun 05 2024 7.8061 -0.37 -4.57% 8.36 8.36 7.58 7,368
Jun 04 2024 8.18 -0.16 -1.92% 8.30 8.30 8.00 14,087
Jun 03 2024 8.34 0.04 0.48% 8.30 8.49 8.16 12,789
May 31 2024 8.30 -0.02 -0.24% 8.30 8.30 8.26 10,892
May 30 2024 8.32 -0.13 -1.54% 8.30 8.32 8.225 11,237
May 29 2024 8.45 -0.04 -0.47% 8.60 8.60 8.2577 12,466
May 28 2024 8.49 0.31 3.80% 8.30 8.50 8.2794 14,903
May 24 2024 8.1792 0.08 0.98% 8.08 8.1792 8.08 10,997
May 23 2024 8.10 0.01 0.12% 8.12 8.2991 8.00 12,286
May 22 2024 8.09 0.01 0.12% 8.09 8.10 8.08 10,173
May 21 2024 8.08 0.01 0.12% 8.06 8.09 7.97 14,451
May 20 2024 8.07 0.01 0.12% 8.00 8.18 8.00 17,195
May 17 2024 8.06 -0.32 -3.82% 8.76 8.76 8.05 743
May 16 2024 8.38 0.01 0.06% 7.90 8.5263 7.90 2,478
May 15 2024 8.375 0.39 4.82% 7.90 8.375 7.90 338
May 14 2024 7.99 -0.11 -1.36% 7.58 8.20 7.58 2,680
May 13 2024 8.10 0.12 1.50% 8.085 8.26 7.90 1,240
May 10 2024 7.98 -0.04 -0.50% 8.02 8.78 7.98 211
May 09 2024 8.02 -0.06 -0.74% 8.02 8.09 8.02 863
May 08 2024 8.08 0.04 0.48% 7.95 8.89 7.95 2,455
May 07 2024 8.0414 -0.03 -0.35% 8.40 8.40 7.9512 860
May 06 2024 8.07 -0.29 -3.41% 8.72 8.8303 8.07 1,328
May 03 2024 8.355 0.37 4.57% 8.15 8.355 7.50 1,801
May 02 2024 7.99 0.38 4.99% 7.61 8.8199 7.61 5,319
May 01 2024 7.61 0.59 8.40% 7.80 8.19 7.61 823
Apr 30 2024 7.02 -1.06 -13.12% 8.05 8.06 7.02 8,757
Apr 29 2024 8.08 -0.66 -7.55% 8.47 8.57 8.08 13,542
Apr 26 2024 8.74 -0.31 -3.39% 9.17 9.36 8.48 18,837
Apr 25 2024 9.047 -0.60 -6.25% 9.65 10.00 8.50 16,338
Apr 24 2024 9.65 0.85 9.66% 9.00 10.30 8.86 24,693
Apr 23 2024 8.80 0.50 6.02% 8.47 9.37 8.375 12,553
Apr 22 2024 8.30 0.00 0.00% 8.36 8.36 8.30 6
Apr 19 2024 8.30 0.20 2.47% 8.30 8.30 8.30 104
Apr 18 2024 8.10 0.00 0.00% 8.50 8.50 8.10 97
Apr 17 2024 8.10 0.00 0.00% 8.28 8.28 8.03 773
Apr 16 2024 8.10 -0.21 -2.57% 8.45 8.45 8.10 934
Apr 15 2024 8.314 0.07 0.91% 8.25 8.38 8.15 2,711
Apr 12 2024 8.2392 0.00 0.00% 8.18 8.2392 8.18 26
Apr 11 2024 8.2392 0.15 1.84% 8.22 8.2392 8.22 193
Apr 10 2024 8.0902 -0.13 -1.54% 8.12 8.22 8.09 445
Apr 09 2024 8.2169 0.20 2.46% 8.25 8.25 8.02 527
Apr 08 2024 8.02 -0.19 -2.31% 8.24 8.24 8.02 962
Apr 05 2024 8.21 -0.14 -1.62% 8.35 8.36 8.20 1,711
Apr 04 2024 8.345 0.00 0.00% 8.345 8.345 8.345 135
Apr 03 2024 8.345 -0.01 -0.06% 8.41 8.41 8.29 652
Apr 02 2024 8.35 -0.21 -2.45% 8.56 8.56 8.35 339
Apr 01 2024 8.56 -0.04 -0.47% 8.66 8.66 8.56 135
Mar 28 2024 8.60 0.20 2.38% 8.39 8.87 8.28 1,293
Mar 27 2024 8.40 -0.75 -8.21% 9.16 9.16 8.33 1,654
Mar 26 2024 9.151 0.00 0.00% 9.25 9.25 9.151 112
Mar 25 2024 9.151 0.33 3.69% 9.55 9.55 9.151 1,440
Mar 22 2024 8.825 0.22 2.62% 8.87 9.596 8.825 528
Mar 21 2024 8.6001 -0.31 -3.48% 8.60 8.6001 8.60 435
Mar 20 2024 8.91 -0.09 -1.00% 8.94 9.26 8.905 4,522
Mar 19 2024 9.00 -0.49 -5.12% 9.35 9.35 9.00 457

Your Recent History

Delayed Upgrade Clock