Intel xStock Historical Data

INTCX
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 99.4
-14.39%
$ 603,742 $ 9,506
May 25 $ 115.29
-1.17%
$ 694,613 $ 11,170
May 18 $ 117.63
+7.58%
$ 705,505 $ 7,538
May 11 $ 108.11
-16.11%
$ 655,085 $ 45,711
May 4 $ 140.77
+31.22%
$ 1.04 million $ 70,673
Apr 27 $ 97.98
+10.54%
$ 1.11 million $ 2,900
Apr 20 $ 83.52
+23.66%
$ -- $ 121,149
Apr 13 $ 65.87
+7.35%
$ -- $ 44,294
Apr 6 $ 62.87
+18.15%
$ -- $ 157,978
Mar 30 $ 53.57
+23.88%
$ -- $ 58,126
Mar 23 $ 43.15
-0.42%
$ -- $ 22,553
Mar 16 $ 41.45
-10.32%
$ -- $ 18,711
Mar 9 $ 44.06
+5.43%
$ -- $ 40,145
Mar 2 $ 44.36
+6.25%
$ -- $ 59,599
Feb 23 $ 45.69
+13.43%
$ -- $ 145,497
Feb 16 $ 44.12
-5.38%
$ -- $ 35,458
Feb 9 $ 46.63
-7.68%
$ -- $ 31,538
Feb 2 $ 50.51
+5.91%
$ -- $ 105,963
Jan 26 $ 47.74
+8.11%
$ -- $ 69,610
Jan 19 $ 46.15
-1.33%
$ -- $ 173,725
Jan 12 $ 47.11
+4.32%
$ -- $ 58,579
Jan 5 $ 45.45
+15.30%
$ -- $ 39,084
Dec 29 $ 39.43
+9.38%
$ -- $ 24,065
Dec 22 $ 36.32
-3.15%
$ -- $ 17,222
Dec 15 $ 36.99
-2.61%
$ -- $ 17,936
Dec 8 $ 37.8
-9.53%
$ -- $ 17,341
Dec 1 $ 41.41
+4.15%
$ -- $ 132,058
Nov 24 $ 39.71
+13.36%
$ -- $ 48,444
Nov 17 $ 33.65
-6.19%
$ -- $ 129,760
Nov 10 $ 36.79
-6.22%
$ -- $ 158,323
Nov 3 $ 39.26
-3.01%
$ -- $ 1.08 million
Oct 27 $ 40.21
+4.90%
$ -- $ 320,470
Oct 20 $ 38.83
+3.99%
$ -- $ 462,601
Oct 13 $ 36.98
+1.04%
$ -- $ 680,695
Oct 6 $ 37.06
+0.65%
$ -- $ 362,784
Sep 29 $ 37.37
+5.15%
$ -- $ 834,673
Sep 22 $ 35.59
+20.85%
$ -- $ 812,612
Sep 15 $ 29.61
+22.76%
$ -- $ 485,307
Sep 8 $ 24.13
-2.54%
$ -- $ 5,540
Download