Intel xStock Historical Data

INTCX
Download
Date Close Price change Market cap Trading volume
6:11 PM $ 62.79
+0.00%
$ 376,740 $ 6,610
5:56 PM $ 62.21
+0.00%
$ 373,260 $ 7,916
5:24 PM $ 62.21
+0.00%
$ 373,260 $ 7,960
5:10 PM $ 62.31
+0.00%
$ 364,860 $ 8,091
4:40 PM $ 62.56
+0.00%
$ 364,860 $ 8,344
4:28 PM $ 60.81
+0.00%
$ 364,860 $ 8,283
4:08 PM $ 61.04
+0.00%
$ 366,240 $ 8,023
3:34 PM $ 62.99
+0.00%
$ 377,940 $ 8,453
3:25 PM $ 62.76
+0.00%
$ 379,560 $ 8,850
3:23 PM $ 63.26
+0.00%
$ 379,560 $ 8,807
2:48 PM $ 62.98
+0.00%
$ 377,880 $ 8,685
2:39 PM $ 63.09
+0.00%
$ 378,540 $ 8,587
2:37 PM $ 63.17
+0.00%
$ 378,540 $ 8,583
2:35 PM $ 63.57
+0.00%
$ 378,540 $ 8,565
1:49 PM $ 63.07
+0.00%
$ 378,420 $ 8,537
1:39 PM $ 65.93
+0.00%
$ 395,580 $ 8,420
12:46 PM $ 65.88
+0.00%
$ 395,279 $ 10,973
12:30 PM $ 65.88
+0.00%
$ 394,560 $ 7,362
12:05 PM $ 65.91
+0.00%
$ 394,560 $ 7,362
11:47 AM $ 65.76
+0.00%
$ 394,560 $ 7,278
11:42 AM $ 65.76
+0.00%
$ 394,560 $ 7,250
11:34 AM $ 65.81
+0.00%
$ 394,860 $ 7,250
11:22 AM $ 65.89
+0.00%
$ 395,340 $ 7,043
10:55 AM $ 66.06
+0.00%
$ 394,934 $ 6,825
8:11 AM $ 65.82
+0.00%
$ 394,934 $ 6,747
7:45 AM $ 65.98
+0.00%
$ 395,054 $ 7,030
7:39 AM $ 65.84
+0.00%
$ 395,054 $ 6,965
7:23 AM $ 65.84
+0.00%
$ 395,054 $ 6,887
7:22 AM $ 65.84
+0.00%
$ 395,054 $ 6,887
7:21 AM $ 65.53
+0.00%
$ 395,054 $ 6,885
6:53 AM $ 65.53
+0.00%
$ 393,180 $ 8,130
6:31 AM $ 65.52
+0.00%
$ 393,120 $ 8,103
6:30 AM $ 65.64
+0.00%
$ 393,120 $ 8,103
5:43 AM $ 65.84
+0.00%
$ 395,040 $ 8,404
4:52 AM $ 65.71
+0.00%
$ 394,260 $ 8,137
3:57 AM $ 65.71
+0.00%
$ 394,260 $ 8,085
3:45 AM $ 65.71
+0.00%
$ 394,260 $ 8,085
3:19 AM $ 65.71
+0.00%
$ 394,260 $ 8,089
9:40 PM $ 65.64
+0.00%
$ 393,120 $ 17,471
9:07 PM $ 65.52
+0.00%
$ 393,120 $ 17,467
8:53 PM $ 65.44
+0.00%
$ 392,640 $ 17,427
8:33 PM $ 65.28
+0.00%
$ 391,680 $ 17,373
Download