Intchains Group (ICG) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free ICG Stock Alerts $8.30 -0.02 (-0.24%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends Intchains Group Stock Price Performance5 Day Performance+1.47%1 Month Performance+9.07%3 Month Performance-6.85%6 Month Performance-0.48%Year-To-Date Performance-32.90%1 Year Performance+0.61% Receive ICG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Intchains Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. ICG Stock Chart for Saturday, June, 1, 2024 ICG Chart by TradingView Intchains Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$8.32$8.30-0.24%$8.30$8.2610,892 shs$496.51 million05/30/2024$8.45$8.32-1.54%$8.32$8.2311,237 shs$497.70 million05/29/2024$8.49$8.45-0.47%$8.50$8.2612,466 shs$505.48 million05/28/2024$8.18$8.49+3.79%$8.50$8.2814,893 shs$507.87 million05/27/2024$8.18$8.18+0.01%$8.18$8.1110,900 shs$489.33 million05/24/2024$8.10$8.20+1.23%$8.20$8.0810,997 shs$490.52 million Get the Latest News and Ratings for ICG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Intchains Group and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$8.09$8.10+0.12%$8.30$8.0012,286 shs$484.54 million05/22/2024$8.08$8.09+0.12%$8.10$8.0810,173 shs$483.98 million05/21/2024$8.07$8.08+0.12%$8.09$7.9714,451 shs$483.35 million05/20/2024$8.06$8.07+0.12%$8.15$8.0317,195 shs$482.75 million05/17/2024$8.38$8.06-3.82%$8.06$8.05743 shs$482.15 million05/16/2024$8.38$8.38$8.53$7.902,478 shs$501.29 million05/15/2024$7.99$8.38+4.88%$8.38$8.06323 shs$501.29 million05/14/2024$8.10$7.99-1.36%$8.20$7.582,680 shs$477.96 million05/13/2024$7.98$8.10+1.50%$8.26$7.901,240 shs$484.54 million05/10/2024$8.04$7.98-0.75%$8.39$7.98211 shs$477.40 million05/09/2024$8.08$8.04-0.50%$8.09$8.02863 shs$480.99 million05/08/2024$8.04$8.08+0.50%$8.89$8.022,455 shs$483.38 million05/07/2024$8.58$8.04-6.29%$8.05$7.95860 shs$480.95 million05/06/2024$8.36$8.58+2.69%$8.83$8.081,328 shs$513.26 million05/03/2024$7.99$8.35+4.51%$8.35$7.501,801 shs$499.50 million05/02/2024$7.61$7.99+4.99%$8.82$7.985,319 shs$477.96 million05/01/2024$6.80$7.61+11.91%$8.00$7.61823 shs$455.23 million04/30/2024$8.08$6.80-15.84%$8.06$6.808,757 shs$406.78 million04/29/2024$8.74$8.08-7.55%$8.57$8.0813,562 shs$483.35 million04/26/2024$9.05$8.74-3.39%$9.36$8.4818,837 shs$522.83 million04/25/2024$9.65$9.05-6.25%$10.00$8.5016,338 shs$541.19 million04/24/2024$8.80$9.65+9.66%$10.30$8.8624,793 shs$577.26 million04/23/2024$8.30$8.80+6.02%$9.37$8.3812,553 shs$526.45 million04/22/2024$8.30$8.30$8.30$8.30100 shs$496.51 million04/19/2024$8.17$8.30+1.59%$8.30$8.30104 shs$496.51 million04/18/2024$8.03$8.17+1.74%$8.50$8.1797 shs$488.73 million04/17/2024$8.12$8.03-1.05%$8.28$8.03773 shs$480.36 million04/16/2024$8.31$8.12-2.35%$8.45$8.12934 shs$485.44 million04/15/2024$8.24$8.31+0.86%$8.31$8.152,744 shs$497.10 million04/12/2024$8.24$8.24$8.24$8.24193 shs$492.87 million04/11/2024$8.09$8.24+1.84%$8.24$8.24193 shs$492.87 million04/10/2024$8.22$8.09-1.58%$8.12$8.09445 shs$483.94 million04/09/2024$8.02$8.22+2.49%$8.25$8.02527 shs$491.75 million04/08/2024$8.21$8.02-2.31%$8.23$8.02962 shs$479.76 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$8.35$8.21-1.62%$8.36$8.201,711 shs$491.12 million04/04/2024$8.29$8.35+0.66%$8.35$8.35135 shs$499.23 million04/03/2024$8.35$8.29-0.72%$8.35$8.29652 shs$495.91 million04/02/2024$8.56$8.35-2.45%$8.52$8.35339 shs$499.50 million04/01/2024$8.60$8.56-0.47%$8.56$8.56135 shs$512.06 million03/29/2024$8.60$8.60$8.87$8.281,293 shs$514.49 million03/28/2024$8.30$8.60+3.61%$8.87$8.281,293 shs$514.45 million03/27/2024$9.15$8.30-9.30%$9.16$8.301,654 shs$496.51 million03/26/2024$9.15$9.15$9.15$9.15114 shs$547.41 million03/25/2024$8.83$9.15+3.69%$9.55$9.151,430 shs$547.41 million03/22/2024$8.60$9.53+10.81%$9.60$8.83528 shs$570.09 million03/21/2024$8.91$8.60-3.48%$8.60$8.60435 shs$514.46 million03/20/2024$9.00$8.91-1.00%$9.26$8.914,522 shs$533.00 million03/19/2024$9.49$9.00-5.12%$9.00$9.00457 shs$538.38 million03/18/2024$9.49$9.49$9.49$9.4928 shs$567.43 million03/15/2024$9.49$9.49$9.49$9.4945 shs$567.43 million03/14/2024$9.49$9.49-0.05%$9.49$9.061,630 shs$567.43 million03/13/2024$9.64$9.49-1.56%$9.49$9.061,630 shs$567.69 million03/12/2024$8.80$9.64+9.55%$10.20$8.853,613 shs$576.67 million03/11/2024$8.50$8.80+3.53%$8.83$8.80616 shs$526.42 million03/08/2024$8.63$8.50-1.51%$8.51$8.501,125 shs$508.47 million03/07/2024$9.19$8.63-6.09%$9.18$8.612,328 shs$516.25 million03/06/2024$9.03$9.19+1.77%$9.20$8.603,413 shs$549.75 million03/05/2024$9.05$9.03-0.22%$9.03$8.602,795 shs$540.21 million03/04/2024$8.91$9.05+1.57%$9.05$8.804,797 shs$541.37 million03/01/2024$8.53$8.91+4.45%$9.20$8.546,982 shs$533.00 million02/29/2024$10.10$8.53-15.54%$9.79$8.4514,089 shs$510.27 million Related Companies: Ultra Clean Stock Price Chart Photronics Stock Price Chart Viavi Solutions Stock Price Chart MaxLinear Stock Price Chart JinkoSolar Stock Price Chart Shoals Technologies Group Stock Price Chart Daqo New Energy Stock Price Chart Ichor Stock Price Chart Canadian Solar Stock Price Chart indie Semiconductor Stock Price Chart Receive ICG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intchains Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ICG) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intchains Group Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.