Intel xStock Historical Data

INTCX Page 14
Download
Date Close Price change Market cap Trading volume
Feb 9, 3 AM $ 50.51
+0.00%
$ 303,060 $ 32
Feb 7, 12 AM $ 50.51
+0.00%
$ 303,060 $ 28,601
Feb 6, 11 PM $ 50.51
+0.00%
$ 303,060 $ 28,601
Feb 6, 10 PM $ 50.51
+0.00%
$ 303,060 $ 28,601
Feb 6, 9 PM $ 50.51
-0.26%
$ 303,060 $ 29,136
Feb 6, 8 PM $ 50.58
+0.06%
$ 303,480 $ 29,406
Feb 6, 7 PM $ 50.68
-0.84%
$ 304,080 $ 29,456
Feb 6, 6 PM $ 51.18
-0.49%
$ 307,080 $ 28,874
Feb 6, 5 PM $ 51.43
+1.24%
$ 308,580 $ 28,943
Feb 6, 4 PM $ 50.85
+1.88%
$ 307,380 $ 28,258
Feb 6, 3 PM $ 52.29
+0.00%
$ 313,740 $ 27,734
Feb 6, 2 PM $ 52.29
+5.36%
$ 312,780 $ 27,220
Feb 6, 1 PM $ 49.53
+0.57%
$ 297,180 $ 7,574
Feb 6, 12 PM $ 49.25
-0.12%
$ 295,500 $ 7,537
Feb 6, 11 AM $ 49.1
+0.00%
$ 294,600 $ 7,575
Feb 6, 10 AM $ 49
-0.04%
$ 294,000 $ 7,718
Feb 6, 9 AM $ 48.71
+1.29%
$ 292,260 $ 7,164
Feb 6, 8 AM $ 48.12
-0.21%
$ 288,720 $ 6,573
Feb 6, 7 AM $ 48.22
+1.05%
$ 289,320 $ 6,110
Feb 6, 6 AM $ 48.13
+0.40%
$ 288,780 $ 9,471
Feb 6, 5 AM $ 47.89
+0.29%
$ 287,340 $ 7,714
Feb 6, 4 AM $ 47.75
+0.00%
$ 286,500 $ 7,564
Feb 6, 3 AM $ 47.75
+0.00%
$ 286,500 $ 7,571
Feb 6, 2 AM $ 47.75
+5.62%
$ 286,500 $ 7,571
Feb 6, 1 AM $ 45.21
+0.00%
$ 271,260 $ 6,982
Feb 6, 12 AM $ 45.21
-5.00%
$ 271,260 $ 6,991
Feb 5, 9 PM $ 47.75
-1.32%
$ 286,500 $ 7,412
Feb 5, 8 PM $ 48.39
+0.71%
$ 290,340 $ 7,074
Feb 5, 7 PM $ 48.92
+4.55%
$ 293,520 $ 7,055
Feb 5, 6 PM $ 46.79
-3.70%
$ 280,740 $ 6,543
Feb 5, 5 PM $ 48.59
+3.43%
$ 291,540 $ 6,785
Feb 5, 4 PM $ 46.98
-1.94%
$ 281,880 $ 7,654
Feb 5, 3 PM $ 46.23
-4.64%
$ 277,380 $ 7,805
Feb 5, 2 PM $ 48.48
+1.57%
$ 290,880 $ 8,488
Feb 5, 1 PM $ 47.73
+0.13%
$ 286,380 $ 7,819
Feb 5, 12 PM $ 48.52
-0.39%
$ 291,120 $ 7,980
Feb 5, 11 AM $ 48.71
+0.02%
$ 292,260 $ 8,048
Feb 5, 9 AM $ 48.56
-0.82%
$ 291,780 $ 7,878
Feb 5, 8 AM $ 48.96
+0.49%
$ 293,760 $ 7,421
Feb 5, 7 AM $ 48.31
+0.00%
$ 289,860 $ 7,468
Feb 5, 6 AM $ 48.66
-0.14%
$ 291,960 $ 7,257
Feb 5, 5 AM $ 48.73
+0.35%
$ 292,380 $ 3,572
Feb 5, 4 AM $ 48.56
-0.96%
$ 291,360 $ 3,511
Feb 5, 3 AM $ 49.03
+0.00%
$ 294,180 $ 3,538
Feb 5, 1 AM $ 49.01
+0.00%
$ 294,060 $ 3,713
Feb 5, 12 AM $ 49.01
+0.00%
$ 294,060 $ 3,702
Feb 4, 11 PM $ 49.01
+0.00%
$ 294,060 $ 3,702
Feb 4, 10 PM $ 49.22
+0.00%
$ 295,320 $ 3,702
Feb 4, 9 PM $ 49.22
-0.24%
$ 295,320 $ 3,645
Feb 4, 8 PM $ 49.34
+0.04%
$ 296,040 $ 6,866