Intel xStock Historical Data

INTCX Page 18
Download
Date Close Price change Market cap Trading volume
Apr 27, 10 PM $ 81.88
+0.33%
$ 491,280 $ 55,550
Apr 27, 9 PM $ 84.69
-0.08%
$ 508,140 $ 53,434
Apr 27, 8 PM $ 84.84
-0.24%
$ 509,040 $ 55,481
Apr 27, 5 PM $ 85.62
+1.96%
$ 513,720 $ 55,900
Apr 27, 4 PM $ 83.13
-3.62%
$ 498,780 $ 54,765
Apr 27, 3 PM $ 85.64
+1.06%
$ 513,854 $ 55,985
Apr 27, 2 PM $ 85.71
-0.30%
$ 514,274 $ 54,891
Apr 27, 11 AM $ 88.95
+1.03%
$ 533,730 $ 48
Apr 27, 10 AM $ 87.81
-0.23%
$ 526,865 $ 48,010
Apr 27, 9 AM $ 88.93
+1.69%
$ 533,566 $ 47,700
Apr 27, 8 AM $ 87.45
+0.37%
$ 524,697 $ 42,832
Apr 27, 7 AM $ 87.11
-0.10%
$ 522,660 $ 20,133
Apr 27, 6 AM $ 87.35
+0.00%
$ 524,100 $ 12,035
Apr 27, 5 AM $ 84.55
-4.33%
$ 507,300 $ 12,033
Apr 27, 4 AM $ 88.68
+0.00%
$ 532,080 $ 2,015
Apr 27, 3 AM $ 88.68
+0.05%
$ 532,080 $ 1,980
Apr 24, 11 PM $ 83.52
+1.29%
$ 501,120 $ 58,572
Apr 24, 10 PM $ 82.55
-3.38%
$ 495,300 $ 64,372
Apr 24, 9 PM $ 85.49
+0.00%
$ 512,940 $ 69,165
Apr 24, 8 PM $ 85.49
+0.00%
$ 512,940 $ 69,635
Apr 24, 7 PM $ 83.66
+0.56%
$ 501,960 $ 74,612
Apr 24, 6 PM $ 83.37
+0.45%
$ 500,220 $ 73,006
Apr 24, 5 PM $ 81.44
+0.00%
$ -- $ 78,739
Apr 24, 4 PM $ 81.16
-1.60%
$ 486,960 $ 77,450
Apr 24, 3 PM $ 82.94
-2.55%
$ 497,640 $ 83,738
Apr 24, 2 PM $ 84.36
+4.02%
$ 506,160 $ 84,057
Apr 24, 1 PM $ 84.06
+0.00%
$ 504,360 $ 86,258
Apr 24, 12 PM $ 84.78
-0.40%
$ 508,680 $ 86,267
Apr 24, 11 AM $ 86.26
-1.07%
$ 517,560 $ 85,277
Apr 24, 10 AM $ 83.07
-0.42%
$ 498,420 $ 85,068
Apr 24, 9 AM $ 83.42
+1.07%
$ 500,520 $ 85,088
Apr 24, 8 AM $ 82.59
+1.24%
$ 495,540 $ 83,756
Apr 24, 7 AM $ 81.42
-0.21%
$ 488,520 $ 78,682
Apr 24, 6 AM $ 82
+1.26%
$ 492,000 $ 76,273
Apr 24, 5 AM $ 80.94
-0.70%
$ 485,640 $ 75,699
Apr 24, 4 AM $ 81.32
+0.10%
$ 487,920 $ 74,366
Apr 24, 3 AM $ 81.27
-0.76%
$ 487,620 $ 72,609
Apr 23, 8 PM $ 66.62
+0.00%
$ 399,720 $ 22,724
Apr 23, 6 PM $ 67.49
+0.60%
$ 404,940 $ 19,425
Apr 23, 5 PM $ 66.8
-0.21%
$ 400,800 $ 13,661
Apr 23, 4 PM $ 67.66
+0.00%
$ 405,960 $ 14,358
Apr 23, 3 PM $ 66.73
+0.00%
$ 400,380 $ 9,738
Apr 23, 2 PM $ 65.46
+0.00%
$ 392,760 $ 19,355
Apr 23, 1 PM $ 66.07
+0.00%
$ 396,420 $ 14,298
Apr 23, 11 AM $ 66.83
+0.00%
$ 400,980 $ 14,116
Apr 23, 9 AM $ 66.83
+0.00%
$ 400,980 $ 11,967
Apr 23, 8 AM $ 66.83
+0.00%
$ 400,980 $ 11,967
Apr 23, 7 AM $ 66.76
+0.00%
$ 400,560 $ 12,049
Apr 23, 6 AM $ 66.54
+0.00%
$ 399,240 $ 12,036
Apr 23, 12 AM $ 67.42
+0.00%
$ 404,520 $ 11,965