Intel xStock Historical Data

INTCX Page 15
Download
Date Close Price change Market cap Trading volume
Feb 4, 9 PM $ 49.22
-0.24%
$ 295,320 $ 3,645
Feb 4, 8 PM $ 49.34
+0.04%
$ 296,040 $ 6,866
Feb 4, 7 PM $ 48.45
+1.89%
$ 290,700 $ 7,580
Feb 4, 6 PM $ 47.55
+2.57%
$ 285,300 $ 7,898
Feb 4, 5 PM $ 46.36
+0.54%
$ 278,160 $ 7,907
Feb 4, 4 PM $ 46.76
+0.00%
$ 280,560 $ 9,357
Feb 4, 3 PM $ 46.76
-4.98%
$ 280,560 $ 8,250
Feb 4, 2 PM $ 49.21
+0.16%
$ 295,260 $ 8,118
Feb 4, 1 PM $ 49.13
-0.26%
$ 294,780 $ 13,621
Feb 4, 12 PM $ 49.26
-1.04%
$ 295,560 $ 14,163
Feb 4, 10 AM $ 49.78
+3.58%
$ 298,680 $ 15,062
Feb 4, 9 AM $ 48.06
-3.36%
$ 288,360 $ 14,984
Feb 4, 8 AM $ 49.73
-0.16%
$ 298,380 $ 15,737
Feb 4, 7 AM $ 49.71
+0.30%
$ 298,260 $ 16,255
Feb 4, 6 AM $ 49.56
+0.00%
$ 297,360 $ 16,205
Feb 4, 5 AM $ 49.32
+0.00%
$ 295,920 $ 16,329
Feb 4, 4 AM $ 49.32
+0.00%
$ 295,920 $ 16,210
Feb 4, 3 AM $ 49.32
+0.00%
$ 295,920 $ 16,763
Feb 4, 2 AM $ 49
+0.00%
$ 294,000 $ 16,763
Feb 3, 11 PM $ 49.22
+0.00%
$ 295,320 $ 18,713
Feb 3, 10 PM $ 49.22
+0.00%
$ 295,320 $ 18,713
Feb 3, 9 PM $ 49.47
+1.50%
$ 296,820 $ 18,713
Feb 3, 8 PM $ 48.74
-0.65%
$ 292,440 $ 15,172
Feb 3, 7 PM $ 49.06
+0.18%
$ 294,360 $ 14,516
Feb 3, 6 PM $ 48.97
-0.18%
$ 293,820 $ 15,051
Feb 3, 5 PM $ 49.19
-1.66%
$ 295,140 $ 14,855
Feb 3, 4 PM $ 49.86
+0.18%
$ 299,160 $ 13,816
Feb 3, 3 PM $ 49.58
-1.14%
$ 297,480 $ 15,300
Feb 3, 2 PM $ 50.01
-1.54%
$ 300,060 $ 19,508
Feb 3, 1 PM $ 50.82
+0.47%
$ 304,920 $ 15,104
Feb 3, 12 PM $ 50.58
+0.00%
$ 303,480 $ 14,644
Feb 3, 11 AM $ 50.58
-0.28%
$ 303,480 $ 14,685
Feb 3, 10 AM $ 50.33
+0.82%
$ 301,980 $ 14,413
Feb 3, 9 AM $ 49.95
+0.14%
$ 299,700 $ 13,087
Feb 3, 8 AM $ 49.99
-0.54%
$ 299,940 $ 13,285
Feb 3, 7 AM $ 50.25
+0.62%
$ 301,500 $ 13,736
Feb 3, 6 AM $ 49.91
-0.08%
$ 299,460 $ 20,490
Feb 3, 5 AM $ 50.02
+0.20%
$ 300,120 $ 20,729
Feb 3, 4 AM $ 50.09
+0.00%
$ 300,540 $ 20,666
Feb 3, 2 AM $ 48.32
+0.00%
$ 289,920 $ 20,842
Feb 3, 1 AM $ 50.77
+0.00%
$ 304,620 $ 20,842
Feb 2, 9 PM $ 48.82
-0.63%
$ 292,920 $ 18,934
Feb 2, 8 PM $ 49.14
+0.00%
$ 294,840 $ 18,891
Feb 2, 7 PM $ 49.16
-1.27%
$ 294,960 $ 18,890
Feb 2, 6 PM $ 49.27
+0.28%
$ 295,620 $ 17,993
Feb 2, 5 PM $ 49.17
+0.43%
$ 295,020 $ 17,605
Feb 2, 4 PM $ 48.87
+0.37%
$ 293,220 $ 17,363
Feb 2, 3 PM $ 48.69
+1.12%
$ 292,140 $ 15,590
Feb 2, 2 PM $ 46.9
+2.20%
$ 281,400 $ 10,659
Feb 2, 1 PM $ 45.88
+0.22%
$ 275,280 $ 9,956