Intel xStock Historical Data

INTCX Page 12
Download
Date Close Price change Market cap Trading volume
Feb 17, 7 AM $ 46.36
+0.00%
$ 278,160 $ 4,305
Feb 17, 5 AM $ 46.33
-0.13%
$ 277,980 $ 4,192
Feb 17, 4 AM $ 46.39
+0.00%
$ 278,340 $ 1,160
Feb 17, 3 AM $ 45.2
+0.00%
$ 271,200 $ 1,160
Feb 17, 2 AM $ 45.2
+0.00%
$ 271,200 $ 183
Feb 17, 1 AM $ 46.63
+0.00%
$ 279,780 $ 216
Feb 14, 12 AM $ 46.63
+0.00%
$ 279,780 $ 5,217
Feb 13, 8 PM $ 46.63
+0.00%
$ 279,780 $ 5,420
Feb 13, 7 PM $ 47.22
+0.00%
$ 283,320 $ 5,420
Feb 13, 6 PM $ 47.57
-0.61%
$ 285,420 $ 6,490
Feb 13, 5 PM $ 47.51
+0.00%
$ 285,060 $ 6,385
Feb 13, 4 PM $ 46.88
+0.00%
$ 281,280 $ 6,562
Feb 13, 3 PM $ 46.9
-0.30%
$ 281,400 $ 6,563
Feb 13, 2 PM $ 45.49
-0.61%
$ 274,620 $ 6,610
Feb 13, 1 PM $ 45.77
+0.00%
$ 274,620 $ 6,271
Feb 13, 11 AM $ 46.03
+0.00%
$ 276,180 $ 6,301
Feb 13, 10 AM $ 46.11
-0.43%
$ 276,660 $ 6,241
Feb 13, 9 AM $ 46.31
+0.00%
$ 277,860 $ 6,005
Feb 13, 8 AM $ 46.31
-0.04%
$ 277,860 $ 6,368
Feb 13, 7 AM $ 45.97
+0.00%
$ 275,820 $ 3,305
Feb 13, 6 AM $ 45.97
-0.56%
$ 275,820 $ 3,305
Feb 13, 5 AM $ 46.21
+0.02%
$ 277,260 $ 2,735
Feb 13, 4 AM $ 46.39
+0.00%
$ 278,340 $ 2,607
Feb 13, 3 AM $ 46.39
+0.00%
$ 278,340 $ 2,587
Feb 13, 12 AM $ 46.39
+0.00%
$ 278,340 $ 2,634
Feb 12, 11 PM $ 46.39
+0.00%
$ 278,340 $ 2,730
Feb 12, 10 PM $ 46.39
+0.00%
$ 278,340 $ 2,730
Feb 12, 9 PM $ 46.33
+0.00%
$ 277,980 $ 2,816
Feb 12, 8 PM $ 46.85
+0.00%
$ 281,100 $ 2,706
Feb 12, 7 PM $ 46.84
-0.47%
$ 281,040 $ 2,640
Feb 12, 6 PM $ 47.06
-2.87%
$ 282,360 $ 1,675
Feb 12, 5 PM $ 47.45
+0.87%
$ 284,700 $ 1,577
Feb 12, 4 PM $ 47.25
+0.00%
$ 283,500 $ 1,286
Feb 12, 3 PM $ 48.44
-0.04%
$ 290,640 $ 1,364
Feb 12, 1 PM $ 48.51
+0.00%
$ 291,060 $ 2,011
Feb 12, 12 PM $ 48.51
+0.00%
$ 291,060 $ 1,926
Feb 12, 10 AM $ 48.83
+0.00%
$ 292,980 $ 2,040
Feb 12, 9 AM $ 48.83
+0.56%
$ 292,980 $ 2,143
Feb 12, 8 AM $ 48.56
+0.17%
$ 291,360 $ 1,941
Feb 12, 7 AM $ 48.1
+0.00%
$ 288,600 $ 1,892
Feb 12, 1 AM $ 48.13
+0.00%
$ 288,780 $ 7,161
Feb 12, 12 AM $ 48.13
+0.00%
$ 288,780 $ 7,129
Feb 11, 10 PM $ 47.82
+0.00%
$ 286,920 $ 7,335
Feb 11, 8 PM $ 47.82
+0.00%
$ 286,920 $ 7,139
Feb 11, 7 PM $ 47.82
+0.36%
$ 286,920 $ 7,139
Feb 11, 5 PM $ 47.65
+0.00%
$ 285,900 $ 9,677
Feb 11, 4 PM $ 48.29
+0.63%
$ 289,740 $ 9,677
Feb 11, 3 PM $ 47.14
-3.40%
$ 282,840 $ 9,511
Feb 11, 2 PM $ 48.8
+2.98%
$ 292,800 $ 9,531
Feb 11, 12 PM $ 47.42
+0.00%
$ 284,520 $ 9,207