loading

Intchains Group Ltd Adr 주식 (ICG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $1.68 $1.52 $0.1556 16,801.0 +9.57%
2025-04-22 $1.69 $1.43 $0.26 51,921.0 +0.69%
2025-04-21 $1.70 $1.40 $0.30 89,275.0 -13.17%
2025-04-17 $1.79 $1.60 $0.19 11,570.0 -0.60%
2025-04-16 $1.91 $1.67 $0.24 11,542.0 -8.20%
2025-04-15 $1.99 $1.75 $0.24 24,716.0 -4.19%
2025-04-14 $1.93 $1.65 $0.2784 33,995.0 +14.03%
2025-04-11 $1.80 $1.60 $0.20 30,900.0 -4.29%
2025-04-10 $1.98 $1.74 $0.24 13,671.0 -4.89%
2025-04-09 $2.15 $1.72 $0.4298 32,428.0 +0.55%
2025-04-08 $1.95 $1.82 $0.1308 25,147.0 -3.68%
2025-04-07 $2.11 $1.85 $0.26 36,068.0 -11.63%
2025-04-04 $2.24 $1.91 $0.3301 33,318.0 -1.83%
2025-04-03 $2.28 $2.10 $0.1847 51,575.0 -4.78%
2025-04-02 $2.40 $2.16 $0.2425 25,632.0 +1.77%
2025-04-01 $2.87 $2.23 $0.635 29,128.0 -16.61%
2025-03-31 $2.89 $2.66 $0.23 32,021.0 -7.51%
2025-03-28 $3.08 $2.82 $0.26 18,626.0 -2.01%
2025-03-27 $3.00 $2.81 $0.1892 30,184.0 -5.08%
2025-03-26 $3.59 $2.85 $0.7381 136,320.0 -23.54%
2025-03-25 $4.13 $3.81 $0.3155 15,422.0 +4.30%

Intchains Group Ltd Adr 주식 (ICG) 연도별 가격 이력

이 심층 분석에서는 Intchains Group Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ICG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intchains Group Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Intchains Group Ltd Adr 주식 (ICG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $2.87 $1.40 $1.47 517,687.0 -40.97%
2025-03 $4.19 $2.66 $1.53 488,388.0 -31.39%
2025-02 $4.32 $3.50 $0.82 334,268.0 -5.73%
2025-01 $7.95 $3.62 $4.33 7,228,619.0 +26.97%

Intchains Group Ltd Adr 주식 (ICG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $12.04 $2.80 $9.24 4,823,405.0 -16.67%
2024-11 $4.65 $3.94 $0.71 491,945.0 +7.77%
2024-10 $5.27 $3.81 $1.46 1,556,059.0 -7.83%
2024-09 $10.20 $3.21 $6.99 5,745,003.0 -38.93%
2024-08 $8.30 $5.39 $2.91 653,131.0 +1.81%
2024-07 $9.03 $7.11 $1.92 702,637.0 -16.00%
2024-06 $8.60 $6.32 $2.28 713,849.0 +3.12%
2024-05 $8.89 $7.50 $1.39 135,714.0 +18.23%
2024-04 $10.30 $7.02 $3.28 104,357.0 -18.37%
2024-03 $10.20 $8.28 $1.92 37,648.0 +0.82%
2024-02 $11.85 $8.45 $3.40 89,565.0 -6.98%
2024-01 $14.22 $8.80 $5.42 76,027.0 -25.87%

Intchains Group Ltd Adr 주식 (ICG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $13.75 $8.13 $5.62 296,338.0 +48.32%
2023-11 $8.96 $7.50 $1.46 3,796.0 +1.34%
2023-10 $9.21 $6.05 $3.16 65,260.0 +36.03%
2023-09 $7.20 $6.00 $1.20 23,307.0 -10.50%
2023-08 $7.59 $6.26 $1.33 41,595.0 +3.36%
2023-07 $7.84 $5.81 $2.03 154,762.0 -17.11%
2023-06 $9.13 $7.23 $1.90 98,732.0 -6.05%
2023-05 $9.94 $7.80 $2.14 221,093.0 -8.72%
2023-04 $11.74 $7.51 $4.23 305,082.0 +8.88%
2023-03 $8.49 $8.29 $0.195 106,565.0 +0.00%
semiconductors MU
$74.56
price up icon 5.42%
$20.52
price up icon 5.79%
semiconductors ADI
$186.21
price up icon 3.24%
semiconductors ARM
$108.39
price up icon 7.62%
semiconductors TXN
$151.46
price up icon 3.68%
$142.67
price up icon 5.20%
자본화:     |  볼륨(24시간):