NasdaqCM - Nasdaq Real Time Price USD
Intchains Group Limited (ICG)
2.1000
-0.0400
(-1.87%)
At close: May 2 at 4:00:00 PM EDT
2.0700
-0.03
(-1.43%)
After hours: May 2 at 4:05:06 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 2.0900 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 10,400 |
| May 1, 2025 | 2.0310 | 2.1440 | 2.0100 | 2.1000 | 2.1000 | 8,800 |
| Apr 30, 2025 | 2.1500 | 2.1650 | 2.0100 | 2.0200 | 2.0200 | 10,100 |
| Apr 29, 2025 | 2.3800 | 2.3800 | 2.0180 | 2.1100 | 2.1100 | 16,300 |
| Apr 28, 2025 | 2.0800 | 2.1300 | 1.9600 | 2.0100 | 2.0100 | 20,300 |
| Apr 25, 2025 | 1.8000 | 1.9400 | 1.8000 | 1.8900 | 1.8900 | 18,200 |
| Apr 24, 2025 | 1.8400 | 1.8760 | 1.6800 | 1.7900 | 1.7900 | 16,900 |
| Apr 23, 2025 | 1.6200 | 1.7700 | 1.5240 | 1.7700 | 1.7700 | 51,800 |
| Apr 22, 2025 | 1.6900 | 1.6900 | 1.4300 | 1.4600 | 1.4600 | 51,900 |
| Apr 21, 2025 | 1.7000 | 1.7000 | 1.4000 | 1.4500 | 1.4500 | 89,300 |
| Apr 17, 2025 | 1.7000 | 1.7900 | 1.6000 | 1.6700 | 1.6700 | 11,600 |
| Apr 16, 2025 | 1.8380 | 1.9100 | 1.6700 | 1.6800 | 1.6800 | 11,500 |
| Apr 15, 2025 | 1.9100 | 1.9900 | 1.7500 | 1.8300 | 1.8300 | 24,700 |
| Apr 14, 2025 | 1.7100 | 1.9300 | 1.6520 | 1.9100 | 1.9100 | 34,000 |
| Apr 11, 2025 | 1.7500 | 1.8000 | 1.6000 | 1.6750 | 1.6750 | 30,900 |
| Apr 10, 2025 | 1.8700 | 1.9800 | 1.7400 | 1.7500 | 1.7500 | 13,700 |
| Apr 9, 2025 | 1.8300 | 2.1500 | 1.7200 | 1.8400 | 1.8400 | 32,500 |
| Apr 8, 2025 | 1.9700 | 1.9700 | 1.8200 | 1.8300 | 1.8300 | 29,400 |
| Apr 7, 2025 | 1.8500 | 2.1100 | 1.8500 | 1.9000 | 1.9000 | 36,200 |
| Apr 4, 2025 | 1.9680 | 2.2400 | 1.9100 | 2.1500 | 2.1500 | 33,300 |
| Apr 3, 2025 | 2.2850 | 2.2850 | 2.1000 | 2.1900 | 2.1900 | 51,600 |
| Apr 2, 2025 | 2.4000 | 2.4030 | 2.1600 | 2.3000 | 2.3000 | 26,500 |
| Apr 1, 2025 | 2.8700 | 2.8700 | 2.2350 | 2.2600 | 2.2600 | 30,100 |
| Mar 31, 2025 | 2.7880 | 2.8900 | 2.6600 | 2.7100 | 2.7100 | 32,000 |
| Mar 28, 2025 | 2.8800 | 3.0800 | 2.8200 | 2.9300 | 2.9300 | 18,600 |
| Mar 27, 2025 | 2.8500 | 2.9990 | 2.8100 | 2.9900 | 2.9900 | 30,200 |
| Mar 26, 2025 | 3.4100 | 3.5880 | 2.8500 | 3.1500 | 3.1500 | 136,400 |
| Mar 25, 2025 | 4.1000 | 4.1300 | 3.8150 | 4.1200 | 4.1200 | 15,400 |
| Mar 24, 2025 | 4.1400 | 4.1600 | 3.9000 | 3.9500 | 3.9500 | 11,700 |
| Mar 21, 2025 | 3.9960 | 4.1900 | 3.8600 | 4.1900 | 4.1900 | 36,400 |
| Mar 20, 2025 | 3.8300 | 4.1600 | 3.7700 | 4.1000 | 4.1000 | 30,200 |
| Mar 19, 2025 | 3.6900 | 3.8500 | 3.6350 | 3.7300 | 3.7300 | 12,200 |
| Mar 18, 2025 | 3.7900 | 3.7900 | 3.6000 | 3.6700 | 3.6700 | 1,800 |
| Mar 17, 2025 | 3.6700 | 3.8500 | 3.6700 | 3.8000 | 3.8000 | 7,200 |
| Mar 14, 2025 | 3.9740 | 3.9740 | 3.8350 | 3.8400 | 3.8400 | 9,100 |
| Mar 13, 2025 | 3.6700 | 3.8600 | 3.5600 | 3.8400 | 3.8400 | 6,700 |
| Mar 12, 2025 | 3.7700 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 12,800 |
| Mar 11, 2025 | 3.8200 | 3.8200 | 3.6600 | 3.6600 | 3.6600 | 8,300 |
| Mar 10, 2025 | 3.8000 | 4.0400 | 3.6150 | 3.6800 | 3.6800 | 25,000 |
| Mar 7, 2025 | 3.5800 | 4.0500 | 3.5800 | 4.0500 | 4.0500 | 35,600 |
| Mar 6, 2025 | 3.6900 | 3.7000 | 3.6100 | 3.6500 | 3.6500 | 13,500 |
| Mar 5, 2025 | 3.7200 | 3.7430 | 3.3900 | 3.5200 | 3.5200 | 30,200 |
| Mar 4, 2025 | 3.4100 | 3.8300 | 3.3100 | 3.3900 | 3.3900 | 36,100 |
| Mar 3, 2025 | 4.1300 | 4.1300 | 3.3900 | 3.3900 | 3.3900 | 12,100 |
| Feb 28, 2025 | 3.6600 | 4.0000 | 3.5530 | 3.9500 | 3.9500 | 43,000 |
| Feb 27, 2025 | 3.9200 | 3.9200 | 3.6950 | 3.8300 | 3.8300 | 15,100 |
| Feb 26, 2025 | 3.9640 | 3.9640 | 3.8000 | 3.9200 | 3.9200 | 5,600 |
| Feb 25, 2025 | 3.8500 | 3.8600 | 3.5000 | 3.8000 | 3.8000 | 15,500 |
| Feb 24, 2025 | 3.8300 | 3.9800 | 3.7900 | 3.9800 | 3.9800 | 22,700 |
| Feb 21, 2025 | 3.9100 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 15,700 |
| Feb 20, 2025 | 3.9300 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 27,500 |
| Feb 19, 2025 | 4.1700 | 4.1700 | 3.9300 | 3.9300 | 3.9300 | 13,700 |
| Feb 18, 2025 | 4.1700 | 4.1700 | 3.9000 | 4.1600 | 4.1600 | 15,300 |
| Feb 14, 2025 | 4.1800 | 4.1800 | 3.9600 | 4.1600 | 4.1600 | 18,600 |
| Feb 13, 2025 | 3.9590 | 4.1900 | 3.8600 | 4.1900 | 4.1900 | 19,700 |
| Feb 12, 2025 | 3.9130 | 4.0100 | 3.9100 | 4.0100 | 4.0100 | 4,300 |
| Feb 11, 2025 | 3.9000 | 4.1100 | 3.9000 | 4.0200 | 4.0200 | 8,300 |
| Feb 10, 2025 | 4.1000 | 4.2000 | 3.7890 | 4.2000 | 4.2000 | 29,000 |
| Feb 7, 2025 | 4.1600 | 4.1900 | 4.0500 | 4.1600 | 4.1600 | 25,500 |
| Feb 6, 2025 | 4.1800 | 4.1800 | 4.0000 | 4.1600 | 4.1600 | 14,200 |
| Feb 5, 2025 | 4.1000 | 4.1300 | 4.0660 | 4.1300 | 4.1300 | 10,800 |
| Feb 4, 2025 | 4.2500 | 4.2500 | 4.0530 | 4.1000 | 4.1000 | 12,900 |
| Feb 3, 2025 | 4.0800 | 4.3200 | 4.0100 | 4.3200 | 4.3200 | 20,800 |
| Jan 31, 2025 | 4.1600 | 4.2400 | 4.0100 | 4.1900 | 4.1900 | 19,200 |
| Jan 30, 2025 | 4.0000 | 4.1900 | 3.9700 | 4.1900 | 4.1900 | 11,700 |
| Jan 29, 2025 | 4.0200 | 4.1320 | 4.0000 | 4.0900 | 4.0900 | 9,500 |
| Jan 28, 2025 | 4.0700 | 4.1500 | 3.9970 | 4.1500 | 4.1500 | 24,500 |
| Jan 27, 2025 | 3.9000 | 4.1700 | 3.9000 | 4.0900 | 4.0900 | 26,400 |
| Jan 24, 2025 | 4.1100 | 4.3600 | 4.0200 | 4.1000 | 4.1000 | 42,300 |
| Jan 23, 2025 | 4.2030 | 4.2900 | 4.0200 | 4.2800 | 4.2800 | 21,500 |
| Jan 22, 2025 | 4.1500 | 4.2850 | 3.9800 | 4.2300 | 4.2300 | 29,500 |
| Jan 21, 2025 | 4.3100 | 4.3300 | 4.0000 | 4.1500 | 4.1500 | 32,200 |
| Jan 17, 2025 | 4.1900 | 4.3600 | 3.8900 | 4.3300 | 4.3300 | 108,000 |
| Jan 16, 2025 | 4.1900 | 4.1980 | 3.8080 | 4.0900 | 4.0900 | 46,900 |
| Jan 15, 2025 | 4.3010 | 4.3010 | 4.0900 | 4.2000 | 4.2000 | 43,600 |
| Jan 14, 2025 | 4.3000 | 4.4470 | 4.2000 | 4.2600 | 4.2600 | 24,800 |
| Jan 13, 2025 | 4.5600 | 4.5600 | 4.1000 | 4.1960 | 4.1960 | 157,400 |
| Jan 10, 2025 | 4.3900 | 4.6550 | 4.0400 | 4.5600 | 4.5600 | 91,900 |
| Jan 8, 2025 | 4.1300 | 4.4330 | 4.0600 | 4.2200 | 4.2200 | 58,800 |
| Jan 7, 2025 | 4.2800 | 4.6700 | 4.2800 | 4.3500 | 4.3500 | 87,200 |
| Jan 6, 2025 | 4.6200 | 5.2020 | 4.3000 | 4.3500 | 4.3500 | 204,700 |
| Jan 3, 2025 | 4.3900 | 4.6620 | 4.0000 | 4.5100 | 4.5100 | 361,300 |
| Jan 2, 2025 | 3.8000 | 7.9500 | 3.6250 | 4.4900 | 4.4900 | 5,901,200 |
| Dec 31, 2024 | 3.7300 | 4.5000 | 3.2700 | 3.3000 | 3.3000 | 1,157,600 |
| Dec 30, 2024 | 9.0000 | 12.0400 | 2.8000 | 3.7000 | 3.7000 | 1,769,100 |
| Dec 27, 2024 | 6.2700 | 9.7800 | 6.2700 | 9.3300 | 9.3300 | 612,800 |
| Dec 26, 2024 | 6.7100 | 6.7100 | 5.7800 | 5.9700 | 5.9700 | 38,300 |
| Dec 24, 2024 | 7.0700 | 7.1800 | 6.3600 | 6.6800 | 6.6800 | 137,200 |
| Dec 23, 2024 | 7.3600 | 8.4400 | 6.2940 | 7.1800 | 7.1800 | 235,000 |
| Dec 20, 2024 | 4.5300 | 8.7700 | 4.2700 | 8.7700 | 8.7700 | 527,900 |
| Dec 19, 2024 | 4.7700 | 4.8000 | 4.2900 | 4.6500 | 4.6500 | 83,100 |
| Dec 18, 2024 | 4.7100 | 4.7500 | 4.0000 | 4.7000 | 4.7000 | 106,900 |
| Dec 17, 2024 | 4.9900 | 5.1200 | 4.7000 | 4.7900 | 4.7900 | 76,400 |
| Dec 16, 2024 | 5.0700 | 5.1000 | 4.7300 | 4.9900 | 4.9900 | 112,000 |
| Dec 13, 2024 | 5.1300 | 5.1500 | 4.9780 | 5.0700 | 5.0700 | 55,300 |
| Dec 12, 2024 | 5.0700 | 5.4500 | 4.9500 | 5.2000 | 5.2000 | 133,500 |
| Dec 11, 2024 | 4.8800 | 5.3000 | 4.8800 | 5.2500 | 5.2500 | 26,100 |
| Dec 10, 2024 | 4.9500 | 5.3100 | 4.6500 | 4.9700 | 4.9700 | 50,700 |
| Dec 9, 2024 | 5.2300 | 5.3050 | 4.9250 | 5.0300 | 5.0300 | 95,300 |
| Dec 6, 2024 | 5.1500 | 5.3000 | 5.0000 | 5.2700 | 5.2700 | 35,900 |
| Dec 5, 2024 | 5.2900 | 5.3700 | 4.9400 | 5.0700 | 5.0700 | 150,200 |
| Dec 4, 2024 | 5.4800 | 5.5000 | 4.6200 | 5.0900 | 5.0900 | 146,400 |
| Dec 3, 2024 | 4.9600 | 5.7400 | 4.5800 | 5.4800 | 5.4800 | 262,700 |
| Dec 2, 2024 | 4.3200 | 5.4900 | 4.2500 | 5.1100 | 5.1100 | 337,100 |
| Nov 29, 2024 | 4.3000 | 4.4890 | 4.3000 | 4.4400 | 4.4400 | 12,500 |
| Nov 27, 2024 | 4.2400 | 4.6500 | 4.1300 | 4.5000 | 4.5000 | 62,900 |
| Nov 26, 2024 | 4.2400 | 4.3000 | 4.1000 | 4.2400 | 4.2400 | 46,500 |
| Nov 25, 2024 | 4.2900 | 4.4000 | 4.1110 | 4.3100 | 4.3100 | 55,000 |
| Nov 22, 2024 | 4.1300 | 4.3400 | 4.1100 | 4.2830 | 4.2830 | 18,700 |
| Nov 21, 2024 | 4.3700 | 4.4000 | 4.1100 | 4.1300 | 4.1300 | 54,600 |
| Nov 20, 2024 | 4.2360 | 4.4000 | 4.2360 | 4.3200 | 4.3200 | 28,100 |
| Nov 19, 2024 | 4.1500 | 4.3400 | 4.1000 | 4.2500 | 4.2500 | 16,800 |
| Nov 18, 2024 | 4.0100 | 4.2400 | 4.0100 | 4.1000 | 4.1000 | 6,200 |
| Nov 15, 2024 | 4.1850 | 4.1900 | 4.0400 | 4.0500 | 4.0500 | 25,600 |
| Nov 14, 2024 | 4.2600 | 4.3430 | 4.1000 | 4.1000 | 4.1000 | 11,600 |
| Nov 13, 2024 | 4.2200 | 4.4000 | 4.1500 | 4.1500 | 4.1500 | 44,700 |
| Nov 12, 2024 | 3.9800 | 4.2800 | 3.9800 | 4.2330 | 4.2330 | 29,200 |
| Nov 11, 2024 | 4.0900 | 4.1000 | 3.9540 | 4.0100 | 4.0100 | 24,200 |
| Nov 8, 2024 | 4.0200 | 4.0900 | 3.9710 | 4.0200 | 4.0200 | 6,100 |
| Nov 7, 2024 | 4.0200 | 4.0900 | 4.0100 | 4.0100 | 4.0100 | 5,300 |
| Nov 6, 2024 | 4.0600 | 4.0810 | 3.9600 | 4.0000 | 4.0000 | 14,400 |
| Nov 5, 2024 | 3.9500 | 4.1050 | 3.9500 | 3.9500 | 3.9500 | 11,400 |
| Nov 4, 2024 | 3.9400 | 4.1300 | 3.9400 | 3.9500 | 3.9500 | 13,500 |
| Nov 1, 2024 | 4.0100 | 4.1500 | 4.0100 | 4.0500 | 4.0500 | 8,900 |
| Oct 31, 2024 | 4.0300 | 4.1700 | 4.0000 | 4.1200 | 4.1200 | 34,800 |
| Oct 30, 2024 | 4.0400 | 4.1400 | 4.0400 | 4.1100 | 4.1100 | 15,700 |
| Oct 29, 2024 | 4.2100 | 4.2600 | 4.1200 | 4.1400 | 4.1400 | 16,800 |
| Oct 28, 2024 | 4.1100 | 4.3300 | 4.1100 | 4.2200 | 4.2200 | 11,300 |
| Oct 25, 2024 | 4.2000 | 4.2800 | 4.1800 | 4.2800 | 4.2800 | 5,000 |
| Oct 24, 2024 | 4.2500 | 4.2500 | 4.1500 | 4.2400 | 4.2400 | 6,700 |
| Oct 23, 2024 | 4.1810 | 4.2900 | 4.1810 | 4.2800 | 4.2800 | 9,900 |
| Oct 22, 2024 | 4.1400 | 4.2400 | 4.1400 | 4.2400 | 4.2400 | 7,600 |
| Oct 21, 2024 | 4.1900 | 4.2200 | 4.1100 | 4.1600 | 4.1600 | 15,900 |
| Oct 18, 2024 | 4.2800 | 4.4000 | 4.2000 | 4.2100 | 4.2100 | 17,500 |
| Oct 17, 2024 | 4.3500 | 4.4000 | 4.2110 | 4.3300 | 4.3300 | 23,700 |
| Oct 16, 2024 | 4.2800 | 4.4400 | 4.2800 | 4.4100 | 4.4100 | 18,800 |
| Oct 15, 2024 | 4.3500 | 4.4150 | 4.2600 | 4.3000 | 4.3000 | 13,300 |
| Oct 14, 2024 | 4.2400 | 4.4900 | 4.2400 | 4.4000 | 4.4000 | 36,300 |
| Oct 11, 2024 | 4.2600 | 4.5000 | 4.2100 | 4.2800 | 4.2800 | 30,100 |
| Oct 10, 2024 | 4.2500 | 4.2990 | 4.0510 | 4.2000 | 4.2000 | 41,900 |
| Oct 9, 2024 | 4.2500 | 4.4250 | 4.2000 | 4.3000 | 4.3000 | 60,700 |
| Oct 8, 2024 | 4.3400 | 4.3400 | 4.1500 | 4.3000 | 4.3000 | 45,600 |
| Oct 7, 2024 | 4.3700 | 4.6800 | 4.2000 | 4.3100 | 4.3100 | 159,700 |
| Oct 4, 2024 | 4.6700 | 4.6700 | 4.2900 | 4.3500 | 4.3500 | 153,900 |
| Oct 3, 2024 | 4.6800 | 5.2700 | 4.2500 | 4.4200 | 4.4200 | 228,000 |
| Oct 2, 2024 | 4.3600 | 4.6700 | 4.2200 | 4.6400 | 4.6400 | 244,800 |
| Oct 1, 2024 | 4.4400 | 4.5500 | 3.8100 | 4.2300 | 4.2300 | 388,400 |
| Sep 30, 2024 | 3.8900 | 4.4900 | 3.2100 | 4.4700 | 4.4700 | 1,685,200 |
| Sep 27, 2024 | 8.4800 | 8.4800 | 3.8000 | 4.7500 | 4.7500 | 2,862,100 |
| Sep 26, 2024 | 9.1700 | 9.5600 | 8.1300 | 8.4800 | 8.4800 | 180,000 |
| Sep 25, 2024 | 10.0000 | 10.0000 | 8.0000 | 8.4100 | 8.4100 | 101,000 |
| Sep 24, 2024 | 8.6200 | 10.2000 | 8.3000 | 10.1600 | 10.1600 | 635,900 |
| Sep 23, 2024 | 7.7000 | 8.8400 | 7.5130 | 8.7800 | 8.7800 | 35,800 |
| Sep 20, 2024 | 7.6800 | 7.7300 | 7.5000 | 7.5000 | 7.5000 | 15,600 |
| Sep 19, 2024 | 7.8000 | 7.8000 | 7.4700 | 7.6700 | 7.6700 | 15,300 |
| Sep 18, 2024 | 7.6900 | 7.8000 | 7.5300 | 7.7100 | 7.7100 | 15,800 |
| Sep 17, 2024 | 7.6700 | 7.9600 | 7.5600 | 7.7400 | 7.7400 | 19,200 |
| Sep 16, 2024 | 7.6900 | 7.7550 | 7.2600 | 7.7100 | 7.7100 | 16,400 |
| Sep 13, 2024 | 7.5700 | 7.9400 | 7.5400 | 7.7300 | 7.7300 | 17,000 |
| Sep 12, 2024 | 7.5100 | 7.6900 | 7.5100 | 7.5600 | 7.5600 | 15,400 |
| Sep 11, 2024 | 7.1800 | 7.9610 | 7.1800 | 7.5500 | 7.5500 | 17,400 |
| Sep 10, 2024 | 6.7000 | 7.0900 | 6.5200 | 7.0400 | 7.0400 | 15,500 |
| Sep 9, 2024 | 7.0090 | 7.1400 | 6.6500 | 6.7300 | 6.7300 | 15,300 |
| Sep 6, 2024 | 6.8600 | 6.8900 | 5.8420 | 6.3920 | 6.3920 | 8,200 |
| Sep 5, 2024 | 7.3000 | 7.3000 | 6.5000 | 6.8100 | 6.8100 | 21,300 |
| Sep 4, 2024 | 7.7700 | 7.7700 | 7.0000 | 7.0900 | 7.0900 | 28,400 |
| Sep 3, 2024 | 8.0000 | 8.2000 | 7.5500 | 7.8900 | 7.8900 | 49,800 |
| Aug 30, 2024 | 5.7500 | 8.3000 | 5.7500 | 7.3200 | 7.3200 | 218,100 |
| Aug 29, 2024 | 5.7300 | 5.7300 | 5.5900 | 5.6900 | 5.6900 | 10,400 |
| Aug 28, 2024 | 5.6900 | 5.8600 | 5.6200 | 5.6200 | 5.6200 | 15,500 |
| Aug 27, 2024 | 5.7200 | 5.8700 | 5.5200 | 5.7050 | 5.7050 | 15,500 |
| Aug 26, 2024 | 5.7500 | 5.8700 | 5.6200 | 5.7200 | 5.7200 | 15,700 |
| Aug 23, 2024 | 5.7000 | 5.8900 | 5.7000 | 5.7100 | 5.7100 | 17,600 |
| Aug 22, 2024 | 5.7950 | 5.7950 | 5.6500 | 5.7300 | 5.7300 | 15,600 |
| Aug 21, 2024 | 5.6200 | 5.7300 | 5.6200 | 5.6200 | 5.6200 | 10,500 |
| Aug 20, 2024 | 6.0300 | 6.1000 | 5.6500 | 5.6500 | 5.6500 | 23,300 |
| Aug 19, 2024 | 6.0100 | 6.1500 | 5.7600 | 5.8400 | 5.8400 | 25,300 |
| Aug 16, 2024 | 8.0000 | 8.0000 | 5.7400 | 6.0000 | 6.0000 | 61,700 |
| Aug 15, 2024 | 5.4500 | 5.7400 | 5.3900 | 5.7400 | 5.7400 | 24,900 |
| Aug 14, 2024 | 5.6100 | 5.8000 | 5.4300 | 5.4300 | 5.4300 | 21,900 |
| Aug 13, 2024 | 5.6000 | 5.8480 | 5.6000 | 5.7000 | 5.7000 | 21,200 |
| Aug 12, 2024 | 5.5000 | 5.7600 | 5.5000 | 5.5000 | 5.5000 | 10,900 |
| Aug 9, 2024 | 5.6600 | 6.1400 | 5.5300 | 5.5300 | 5.5300 | 20,700 |
| Aug 8, 2024 | 5.9200 | 6.5450 | 5.6200 | 5.7700 | 5.7700 | 43,100 |
| Aug 7, 2024 | 5.9800 | 6.3100 | 5.8450 | 5.9600 | 5.9600 | 20,200 |
| Aug 6, 2024 | 5.8200 | 6.1850 | 5.6950 | 5.9400 | 5.9400 | 20,300 |
| Aug 5, 2024 | 6.3000 | 6.3000 | 5.8200 | 5.8650 | 5.8650 | 8,300 |
| Aug 2, 2024 | 7.4000 | 7.6400 | 6.4300 | 6.4300 | 6.4300 | 21,500 |
| Aug 1, 2024 | 7.4300 | 7.6700 | 7.2650 | 7.3400 | 7.3400 | 30,700 |
| Jul 31, 2024 | 7.4020 | 7.5000 | 7.1500 | 7.1900 | 7.1900 | 25,400 |
| Jul 30, 2024 | 7.5500 | 7.6000 | 7.1100 | 7.3700 | 7.3700 | 30,200 |
| Jul 29, 2024 | 7.6000 | 7.7300 | 7.4200 | 7.4200 | 7.4200 | 22,200 |
| Jul 26, 2024 | 7.4300 | 7.7850 | 7.4100 | 7.5900 | 7.5900 | 20,700 |
| Jul 25, 2024 | 7.9000 | 7.9000 | 7.4600 | 7.5100 | 7.5100 | 20,300 |
| Jul 24, 2024 | 7.9600 | 8.0200 | 7.6100 | 7.6250 | 7.6250 | 21,700 |
| Jul 23, 2024 | 7.9800 | 7.9800 | 7.9000 | 7.9500 | 7.9500 | 20,000 |
| Jul 22, 2024 | 8.0000 | 8.0100 | 7.9500 | 7.9900 | 7.9900 | 20,100 |
| Jul 19, 2024 | 8.2600 | 8.3100 | 8.0000 | 8.0000 | 8.0000 | 31,000 |
| Jul 18, 2024 | 8.7300 | 9.0300 | 8.2500 | 8.2500 | 8.2500 | 30,200 |
| Jul 17, 2024 | 8.2280 | 8.7900 | 8.2280 | 8.7000 | 8.7000 | 30,400 |
| Jul 16, 2024 | 7.5500 | 8.2300 | 7.4550 | 8.2300 | 8.2300 | 30,700 |
| Jul 15, 2024 | 7.4700 | 7.6400 | 7.3800 | 7.5500 | 7.5500 | 46,900 |
| Jul 12, 2024 | 7.4700 | 7.7350 | 7.4300 | 7.4980 | 7.4980 | 32,700 |
| Jul 11, 2024 | 7.6000 | 7.7200 | 7.3950 | 7.6200 | 7.6200 | 31,100 |
| Jul 10, 2024 | 7.7800 | 7.8800 | 7.4700 | 7.5800 | 7.5800 | 35,100 |
| Jul 9, 2024 | 7.7000 | 7.8450 | 7.6600 | 7.7900 | 7.7900 | 34,000 |
| Jul 8, 2024 | 7.8500 | 7.8500 | 7.6700 | 7.8000 | 7.8000 | 33,700 |
| Jul 5, 2024 | 7.9600 | 8.0000 | 7.7000 | 7.9600 | 7.9600 | 45,800 |
| Jul 3, 2024 | 7.7500 | 8.0800 | 7.7500 | 7.9600 | 7.9600 | 40,800 |
| Jul 2, 2024 | 7.9000 | 8.0600 | 7.9000 | 7.9050 | 7.9050 | 52,000 |
| Jul 1, 2024 | 8.5100 | 8.5100 | 7.8000 | 7.8800 | 7.8800 | 47,400 |
| Jun 28, 2024 | 8.4900 | 8.6000 | 8.1400 | 8.5590 | 8.5590 | 62,500 |
| Jun 27, 2024 | 8.2500 | 8.5650 | 8.2500 | 8.4890 | 8.4890 | 65,800 |
| Jun 26, 2024 | 7.8000 | 8.2500 | 7.8000 | 8.2500 | 8.2500 | 66,200 |
| Jun 25, 2024 | 7.4800 | 8.1600 | 7.4500 | 7.7150 | 7.7150 | 70,500 |
| Jun 24, 2024 | 7.0900 | 7.3800 | 7.0700 | 7.3000 | 7.3000 | 62,900 |
| Jun 21, 2024 | 6.9600 | 7.0600 | 6.8000 | 7.0600 | 7.0600 | 81,900 |
| Jun 20, 2024 | 6.7600 | 7.0140 | 6.7300 | 6.8300 | 6.8300 | 58,600 |
| Jun 18, 2024 | 6.8000 | 6.8300 | 6.7000 | 6.7100 | 6.7100 | 56,800 |
| Jun 17, 2024 | 6.6000 | 6.8590 | 6.6000 | 6.8000 | 6.8000 | 75,300 |
| Jun 14, 2024 | 6.7300 | 6.7300 | 6.6000 | 6.7000 | 6.7000 | 11,300 |
| Jun 13, 2024 | 6.7700 | 6.7700 | 6.6300 | 6.7700 | 6.7700 | 11,100 |
| Jun 12, 2024 | 7.2000 | 7.2000 | 6.7350 | 6.8200 | 6.8200 | 12,000 |
| Jun 11, 2024 | 6.6000 | 6.9600 | 6.6000 | 6.9600 | 6.9600 | 15,800 |
| Jun 10, 2024 | 6.3200 | 6.7800 | 6.3200 | 6.5800 | 6.5800 | 16,700 |
| Jun 7, 2024 | 7.2500 | 7.2500 | 6.5300 | 6.5500 | 6.5500 | 8,200 |
| Jun 6, 2024 | 7.5100 | 7.5300 | 7.0570 | 7.2500 | 7.2500 | 3,800 |
| Jun 5, 2024 | 7.8300 | 7.8600 | 7.5800 | 7.8060 | 7.8060 | 7,400 |
| Jun 4, 2024 | 8.3000 | 8.3000 | 8.0000 | 8.1800 | 8.1800 | 14,100 |
| Jun 3, 2024 | 8.3000 | 8.4900 | 8.1600 | 8.3400 | 8.3400 | 12,800 |
| May 31, 2024 | 8.3000 | 8.3000 | 8.2600 | 8.3000 | 8.3000 | 10,900 |
| May 30, 2024 | 8.3000 | 8.3200 | 8.2250 | 8.3200 | 8.3200 | 11,200 |
| May 29, 2024 | 8.4300 | 8.5000 | 8.2580 | 8.4500 | 8.4500 | 12,500 |
| May 28, 2024 | 8.3000 | 8.5000 | 8.2790 | 8.4900 | 8.4900 | 14,900 |
| May 24, 2024 | 8.1100 | 8.1790 | 8.1100 | 8.1790 | 8.1790 | 11,000 |
| May 23, 2024 | 8.1000 | 8.2990 | 8.0000 | 8.1000 | 8.1000 | 12,300 |
| May 22, 2024 | 8.0900 | 8.1000 | 8.0800 | 8.0900 | 8.0900 | 10,200 |
| May 21, 2024 | 8.0800 | 8.0900 | 7.9700 | 8.0800 | 8.0800 | 14,500 |
| May 20, 2024 | 8.0250 | 8.1500 | 8.0250 | 8.0700 | 8.0700 | 17,200 |
| May 17, 2024 | 8.0600 | 8.0600 | 8.0500 | 8.0600 | 8.0600 | 700 |
| May 16, 2024 | 7.9000 | 8.5260 | 7.9000 | 8.3800 | 8.3800 | 2,500 |
| May 15, 2024 | 8.0600 | 8.3750 | 8.0600 | 8.3750 | 8.3750 | 300 |
| May 14, 2024 | 7.5800 | 8.2000 | 7.5800 | 7.9900 | 7.9900 | 2,700 |
| May 13, 2024 | 7.9000 | 8.2600 | 7.9000 | 8.1000 | 8.1000 | 1,200 |
| May 10, 2024 | 8.3900 | 8.3900 | 7.9800 | 7.9800 | 7.9800 | 200 |
| May 9, 2024 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 900 |
| May 8, 2024 | 8.3900 | 8.8900 | 8.0200 | 8.0800 | 8.0800 | 2,500 |
| May 7, 2024 | 8.0500 | 8.0500 | 7.9510 | 8.0410 | 8.0410 | 900 |
| May 6, 2024 | 8.8300 | 8.8300 | 8.0700 | 8.0700 | 8.0700 | 1,300 |
| May 3, 2024 | 8.2800 | 8.3550 | 7.5000 | 8.3550 | 8.3550 | 1,800 |
Related Tickers
HHUSF Hua Hong Semiconductor Limited
5.0000
0.00%
IFX.F Infineon Technologies AG
30.01
+3.54%
QNCCF Quantum eMotion Corp.
0.4041
+0.49%
PRSO Peraso Inc.
0.8799
+1.16%
SITM SiTime Corporation
163.82
+4.66%
WKEY WISeKey International Holding AG
4.3700
+13.21%
ALGM Allegro MicroSystems, Inc.
19.55
+3.82%
NLST Netlist, Inc.
0.8900
+3.37%
SMTC Semtech Corporation
34.13
+5.53%
POET POET Technologies Inc.
4.3400
+4.58%