Intel xStock Historical Data

INTCX Page 16
Download
Date Close Price change Market cap Trading volume
Feb 2, 10 AM $ 45.67
+0.37%
$ 274,020 $ 9,412
Feb 2, 9 AM $ 45.42
+0.00%
$ 272,520 $ 9,274
Feb 2, 8 AM $ 45.42
+1.59%
$ 272,520 $ 8,866
Feb 2, 7 AM $ 44.91
-1.30%
$ 267,060 $ 8,563
Feb 2, 6 AM $ 43.89
+0.11%
$ 263,340 $ 1,703
Feb 2, 5 AM $ 43.84
+0.00%
$ 263,040 $ 1,292
Feb 2, 4 AM $ 44.41
+0.00%
$ 266,460 $ 1,292
Feb 2, 3 AM $ 46.97
-1.12%
$ 281,820 $ 1,186
Feb 2, 2 AM $ 47.5
+1.13%
$ 285,000 $ 21
Feb 2, 1 AM $ 46.97
-1.51%
$ 281,820 $ 29
Jan 30, 9 PM $ 47.74
+1.06%
$ 286,440 $ 9,758
Jan 30, 8 PM $ 47.68
-0.50%
$ 286,080 $ 11,138
Jan 30, 7 PM $ 46.97
+0.00%
$ 281,820 $ 11,251
Jan 30, 6 PM $ 46.97
-1.67%
$ 281,820 $ 9,475
Jan 30, 5 PM $ 47.78
-1.89%
$ 286,680 $ 9,411
Jan 30, 4 PM $ 48.7
+0.00%
$ 292,200 $ 9,509
Jan 30, 3 PM $ 48.7
-0.20%
$ 292,200 $ 8,935
Jan 30, 2 PM $ 48.8
+0.00%
$ 292,800 $ 6,139
Jan 30, 1 PM $ 48.8
+0.00%
$ 292,800 $ 5,190
Jan 30, 12 PM $ 49.79
+0.10%
$ 298,740 $ 5,352
Jan 30, 11 AM $ 49.75
+1.95%
$ 298,500 $ 5,322
Jan 30, 10 AM $ 48.7
+0.00%
$ 292,200 $ 5,075
Jan 30, 9 AM $ 48.7
-0.96%
$ 292,200 $ 4,749
Jan 30, 8 AM $ 49.08
+0.78%
$ 294,480 $ 4,801
Jan 30, 7 AM $ 48.7
-1.24%
$ 292,200 $ 4,730
Jan 30, 6 AM $ 49.31
+1.25%
$ 295,860 $ 6,986
Jan 30, 5 AM $ 48.7
+0.00%
$ 292,200 $ 9,221
Jan 30, 4 AM $ 48.7
-1.30%
$ 292,200 $ 9,081
Jan 30, 3 AM $ 49.19
+0.00%
$ 295,140 $ 9,111
Jan 30, 2 AM $ 48.7
+0.00%
$ 292,200 $ 9,069
Jan 29, 9 PM $ 48.7
+0.97%
$ 292,200 $ 16,620
Jan 29, 8 PM $ 46.84
-5.34%
$ 281,040 $ 14,635
Jan 29, 3 PM $ 48.47
+0.77%
$ 290,820 $ 26,031
Jan 29, 1 PM $ 47.92
+0.23%
$ 287,520 $ 26,010
Jan 29, 12 PM $ 48.2
+0.17%
$ 289,200 $ 26,060
Jan 29, 11 AM $ 49.28
+1.80%
$ 295,680 $ 26,202
Jan 29, 10 AM $ 48.59
+0.00%
$ 291,540 $ 26,528
Jan 29, 9 AM $ 49.79
+0.00%
$ 298,740 $ 26,613
Jan 29, 8 AM $ 49.79
+0.12%
$ 298,740 $ 27,151
Jan 29, 7 AM $ 49.79
+0.57%
$ 298,740 $ 26,985
Jan 29, 6 AM $ 49.5
+0.49%
$ 297,000 $ 25,549
Jan 29, 5 AM $ 49.24
+1.30%
$ 295,440 $ 22,916
Jan 29, 4 AM $ 48.61
+0.00%
$ 291,660 $ 23,304
Jan 29, 2 AM $ 48.38
-0.21%
$ 290,280 $ 23,156
Jan 29, 1 AM $ 48.27
-0.72%
$ 289,620 $ 23,044
Jan 29, 12 AM $ 48.61
-0.63%
$ 291,660 $ 16,647
Jan 28, 11 PM $ 48.92
+0.00%
$ 293,520 $ 16,705
Jan 28, 10 PM $ 48.92
+0.00%
$ 293,520 $ 16,705
Jan 28, 9 PM $ 48.62
+0.00%
$ 291,720 $ 16,834
Jan 28, 8 PM $ 48.75
-1.04%
$ 292,500 $ 16,730