Intel xStock Historical Data

INTCX Page 11
Download
Date Close Price change Market cap Trading volume
Feb 19, 7 PM $ 44.48
+0.00%
$ 266,880 $ 7,364
Feb 19, 6 PM $ 44.48
+0.07%
$ 266,880 $ 7,574
Feb 19, 5 PM $ 44.44
-3.45%
$ 266,640 $ 7,788
Feb 19, 4 PM $ 46.03
+0.00%
$ 276,180 $ 7,901
Feb 19, 3 PM $ 46.03
+6.13%
$ 276,180 $ 12,515
Feb 19, 2 PM $ 43.37
-0.41%
$ 260,220 $ 11,714
Feb 19, 1 PM $ 43.55
-2.16%
$ 261,300 $ 11,567
Feb 19, 12 PM $ 44.51
+0.00%
$ 267,060 $ 6,522
Feb 19, 11 AM $ 44.51
+0.00%
$ 267,060 $ 6,669
Feb 19, 10 AM $ 45.43
+0.00%
$ 272,580 $ 6,653
Feb 19, 9 AM $ 45.43
+0.00%
$ 272,580 $ 6,787
Feb 19, 8 AM $ 45.43
+0.00%
$ 272,580 $ 6,819
Feb 19, 7 AM $ 45.43
+0.00%
$ 272,580 $ 6,819
Feb 19, 6 AM $ 45.43
+0.00%
$ 272,580 $ 6,847
Feb 19, 5 AM $ 45.43
+0.00%
$ 272,580 $ 6,847
Feb 19, 4 AM $ 45.43
+0.00%
$ 272,580 $ 6,853
Feb 19, 3 AM $ 45.43
+0.00%
$ 272,580 $ 7,005
Feb 19, 2 AM $ 45.43
-0.11%
$ 272,580 $ 7,005
Feb 19, 1 AM $ 45.48
+0.00%
$ 272,880 $ 6,930
Feb 19, 12 AM $ 45.48
+0.00%
$ 272,880 $ 6,930
Feb 18, 11 PM $ 45.48
+0.00%
$ 272,880 $ 6,930
Feb 18, 10 PM $ 45.48
+0.00%
$ 272,880 $ 6,930
Feb 18, 9 PM $ 45.48
+0.53%
$ 272,880 $ 6,946
Feb 18, 8 PM $ 45.24
+0.09%
$ 271,440 $ 5,755
Feb 18, 7 PM $ 45.2
-1.57%
$ 271,200 $ 5,737
Feb 18, 6 PM $ 45.9
-0.30%
$ 275,400 $ 5,962
Feb 18, 5 PM $ 46.04
-0.63%
$ 276,240 $ 8,715
Feb 18, 4 PM $ 46
-0.93%
$ 276,000 $ 8,783
Feb 18, 3 PM $ 46.43
+0.61%
$ 278,580 $ 4,361
Feb 18, 2 PM $ 46.15
+0.00%
$ 276,900 $ 4,405
Feb 18, 1 PM $ 46.15
-0.39%
$ 276,900 $ 4,866
Feb 18, 12 PM $ 46.33
+0.02%
$ 277,980 $ 4,846
Feb 18, 11 AM $ 46.65
+0.00%
$ 279,900 $ 5,916
Feb 18, 10 AM $ 46.65
-0.13%
$ 279,900 $ 5,961
Feb 18, 8 AM $ 44.89
+0.00%
$ 269,340 $ 5,962
Feb 18, 5 AM $ 44.96
+0.00%
$ 269,760 $ 5,807
Feb 18, 3 AM $ 44.54
+0.00%
$ 267,240 $ 8,529
Feb 18, 12 AM $ 44.54
+0.00%
$ 267,240 $ 9,642
Feb 17, 11 PM $ 44.54
+0.00%
$ -- $ 9,642
Feb 17, 7 PM $ 46.75
-0.02%
$ 280,500 $ 10,102
Feb 17, 5 PM $ 46.3
+0.81%
$ 277,800 $ 6,570
Feb 17, 4 PM $ 46.2
+1.85%
$ 277,200 $ 6,469
Feb 17, 3 PM $ 45.35
-2.22%
$ 272,100 $ 6,181
Feb 17, 2 PM $ 46.67
+2.17%
$ 280,020 $ 6,086
Feb 17, 1 PM $ 45.65
-0.37%
$ 273,900 $ 5,587
Feb 17, 12 PM $ 46.22
+0.00%
$ 277,320 $ 5,526
Feb 17, 11 AM $ 46.22
+0.00%
$ 277,320 $ 4,419
Feb 17, 10 AM $ 46.33
+0.00%
$ 277,980 $ 4,338
Feb 17, 9 AM $ 46.33
+0.00%
$ 277,980 $ 4,338
Feb 17, 8 AM $ 46.13
+0.00%
$ 276,780 $ 4,338