4.2136
price down icon2.46%   -0.1064
 
loading

Intchains Group Ltd Adr 주식 (ICG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $4.40 $4.11 $0.29 51,503.0 -2.31%
2024-11-20 $4.40 $4.24 $0.164 26,954.0 +1.65%
2024-11-19 $4.34 $4.10 $0.2399 16,844.0 +3.66%
2024-11-18 $4.24 $4.01 $0.23 6,168.0 +1.23%
2024-11-15 $4.19 $4.04 $0.15 25,499.0 -1.22%
2024-11-14 $4.34 $4.10 $0.2434 11,617.0 -1.20%
2024-11-13 $4.40 $4.15 $0.25 44,654.0 -1.96%
2024-11-12 $4.28 $3.98 $0.30 29,174.0 +5.56%
2024-11-11 $4.10 $3.95 $0.1463 23,178.0 -0.25%
2024-11-08 $4.09 $3.97 $0.119 6,068.0 +0.25%
2024-11-07 $4.09 $4.01 $0.08 4,510.0 +0.25%
2024-11-06 $4.08 $3.96 $0.1211 13,279.0 +1.27%
2024-11-05 $4.11 $3.95 $0.155 11,335.0 +0.00%
2024-11-04 $4.13 $3.94 $0.19 13,464.0 -2.47%
2024-11-01 $4.15 $4.01 $0.1401 8,934.0 -1.70%
2024-10-31 $4.17 $4.00 $0.17 34,841.0 +0.24%
2024-10-30 $4.14 $4.04 $0.10 15,684.0 -0.72%
2024-10-29 $4.26 $4.12 $0.14 16,770.0 -1.90%
2024-10-28 $4.33 $4.11 $0.2199 11,290.0 -1.40%
2024-10-25 $4.28 $4.18 $0.10 5,025.0 +0.94%
2024-10-24 $4.25 $4.15 $0.10 6,381.0 -0.93%
2024-10-23 $4.29 $4.18 $0.1094 9,946.0 +0.94%
2024-10-22 $4.24 $4.14 $0.10 7,641.0 +1.92%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $4.40 $3.94 $0.46 293,181.0 +2.43%
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%
$24.74
price up icon 3.12%
semiconductors ADI
$214.73
price up icon 1.75%
semiconductors MU
$103.21
price up icon 4.87%
semiconductors ARM
$135.60
price up icon 2.45%
$156.70
price up icon 1.59%
semiconductors TXN
$197.93
price up icon 0.06%
자본화:     |  볼륨(24시간):