Intel xStock Historical Data

INTCX Page 18
Download
Date Close Price change Market cap Trading volume
Jan 26, 6 AM $ 45.13
+2.20%
$ 270,780 $ 599
Jan 23, 10 PM $ 46.15
+0.00%
$ 276,900 $ 45,977
Jan 23, 9 PM $ 46.16
+0.65%
$ 276,960 $ 47,126
Jan 23, 8 PM $ 45.85
+1.44%
$ 275,100 $ 127,456
Jan 23, 7 PM $ 45.52
-0.42%
$ 273,120 $ 124,552
Jan 23, 6 PM $ 45.2
-2.04%
$ 271,200 $ 124,754
Jan 23, 5 PM $ 46.23
-0.47%
$ 277,380 $ 125,718
Jan 23, 4 PM $ 45.9
-2.28%
$ 275,460 $ 104,632
Jan 23, 3 PM $ 46.98
+2.40%
$ 281,880 $ 101,389
Jan 23, 2 PM $ 45.83
-3.37%
$ 285,840 $ 98,477
Jan 23, 1 PM $ 47.39
+0.68%
$ 284,340 $ 100,079
Jan 23, 12 PM $ 47.09
-0.59%
$ 282,540 $ 96,401
Jan 23, 11 AM $ 47.27
+0.66%
$ 283,620 $ 96,254
Jan 23, 10 AM $ 46.96
+0.38%
$ 281,760 $ 94,853
Jan 23, 9 AM $ 46.86
-1.29%
$ 281,160 $ 94,044
Jan 23, 8 AM $ 47.39
-0.80%
$ 284,340 $ 94,894
Jan 23, 7 AM $ 47.78
-0.08%
$ 286,680 $ 95,644
Jan 23, 6 AM $ 47.98
+0.63%
$ 287,880 $ 96,054
Jan 23, 5 AM $ 47.68
-0.08%
$ 286,080 $ 96,581
Jan 23, 4 AM $ 47.82
+0.10%
$ 286,920 $ 96,565
Jan 23, 3 AM $ 47.83
-0.31%
$ 286,980 $ 96,957
Jan 23, 2 AM $ 47.93
-0.50%
$ 287,580 $ 96,261
Jan 23, 1 AM $ 48.08
+0.00%
$ 288,480 $ 95,997
Jan 22, 11 PM $ 47.85
-2.43%
$ 287,100 $ 94,299
Jan 22, 10 PM $ 50.99
+0.00%
$ 305,940 $ 95,699
Jan 22, 9 PM $ 50.68
-6.41%
$ 304,080 $ 100,867
Jan 22, 8 PM $ 54.15
+0.04%
$ 324,900 $ 11,934
Jan 22, 7 PM $ 54.3
-0.18%
$ 325,800 $ 12,769
Jan 22, 6 PM $ 54.34
-0.07%
$ 326,040 $ 14,300
Jan 22, 5 PM $ 54.35
+0.15%
$ 326,100 $ 14,049
Jan 22, 4 PM $ 54.13
+0.00%
$ 324,780 $ 14,078
Jan 22, 3 PM $ 53.98
+0.84%
$ 323,880 $ 15,052
Jan 22, 2 PM $ 53.54
-0.43%
$ 321,240 $ 14,844
Jan 22, 1 PM $ 54.43
-0.80%
$ 326,580 $ 12,381
Jan 22, 12 PM $ 54.88
+0.33%
$ 329,280 $ 12,104
Jan 22, 11 AM $ 54.66
+0.02%
$ 327,960 $ 12,261
Jan 22, 10 AM $ 54.65
-0.56%
$ 327,900 $ 13,053
Jan 22, 9 AM $ 54.91
-0.40%
$ 329,460 $ 13,342
Jan 22, 8 AM $ 55.16
-0.05%
$ 330,960 $ 13,314
Jan 22, 7 AM $ 55.23
+0.40%
$ 331,380 $ 12,658
Jan 22, 6 AM $ 55
-0.33%
$ 330,000 $ 12,259
Jan 22, 5 AM $ 55.28
-0.50%
$ 331,680 $ 11,809
Jan 22, 4 AM $ 55.56
-0.09%
$ 333,360 $ 11,979
Jan 22, 3 AM $ 55.67
+0.31%
$ 334,020 $ 15,902
Jan 22, 2 AM $ 55.31
-0.32%
$ 331,860 $ 15,712
Jan 22, 1 AM $ 55.47
+1.15%
$ 332,820 $ 15,550
Jan 22, 12 AM $ 54.84
+0.00%
$ 329,040 $ 15,216
Jan 21, 10 PM $ 55.19
+0.25%
$ 331,140 $ 15,295
Jan 21, 9 PM $ 55.06
+1.18%
$ 330,360 $ 14,978
Jan 21, 8 PM $ 53.51
-1.58%
$ 321,060 $ 13,915