Intel xStock Historical Data

INTCX Page 19
Download
Date Close Price change Market cap Trading volume
Apr 23, 6 AM $ 66.54
+0.00%
$ 399,240 $ 12,036
Apr 23, 12 AM $ 67.42
+0.00%
$ 404,520 $ 11,965
Apr 22, 8 PM $ 65.56
+0.00%
$ 393,360 $ 12,263
Apr 22, 5 PM $ 65.26
+0.00%
$ -- $ 13,188
Apr 22, 4 PM $ 65.84
-0.66%
$ 395,040 $ 12,765
Apr 22, 3 PM $ 66.34
+0.00%
$ 398,040 $ 12,821
Apr 22, 2 PM $ 66.27
-3.96%
$ 397,620 $ 13,168
Apr 22, 1 PM $ 69
+2.36%
$ 414,000 $ 3,722
Apr 22, 10 AM $ 67.63
+0.07%
$ 405,780 $ 19,673
Apr 22, 9 AM $ 67.58
+0.00%
$ 405,480 $ 18,755
Apr 22, 8 AM $ 67.01
+0.00%
$ 402,060 $ 18,755
Apr 22, 7 AM $ 67.01
+0.00%
$ 402,060 $ 18,515
Apr 22, 6 AM $ 67.01
+0.00%
$ 402,060 $ 18,515
Apr 22, 4 AM $ 67.01
+0.00%
$ 402,060 $ 18,515
Apr 22, 3 AM $ 67.01
+0.00%
$ 402,060 $ 20,482
Apr 22, 1 AM $ 67.01
-0.33%
$ 402,060 $ 20,482
Apr 22, 12 AM $ 66.86
+0.00%
$ 401,160 $ 20,530
Apr 21, 8 PM $ 64.23
+0.00%
$ 385,380 $ 19,188
Apr 21, 3 PM $ 66.5
+0.00%
$ 399,000 $ 19,821
Apr 21, 2 PM $ 66.62
-0.73%
$ 399,720 $ 19,974
Apr 21, 10 AM $ 66
-0.06%
$ 396,000 $ 10,583
Apr 21, 9 AM $ 66.04
+0.00%
$ 396,240 $ 9,866
Apr 21, 7 AM $ 66.04
+0.00%
$ 396,240 $ 10,080
Apr 21, 6 AM $ 66.04
+0.00%
$ 396,240 $ 10,187
Apr 21, 4 AM $ 65.96
+0.00%
$ 395,760 $ 10,330
Apr 21, 3 AM $ 65.81
+0.00%
$ 394,860 $ 8,411
Apr 21, 1 AM $ 65.81
+0.00%
$ 394,860 $ 8,395
Apr 20, 11 PM $ 65.81
+0.00%
$ 394,860 $ 8,402
Apr 20, 5 PM $ 65.4
+0.20%
$ 392,400 $ 7,404
Apr 20, 3 PM $ 66.04
+0.05%
$ 396,240 $ 7,284
Apr 20, 2 PM $ 66.01
-1.21%
$ 396,060 $ 6,957
Apr 20, 1 PM $ 67.61
+0.00%
$ 405,660 $ 574
Apr 20, 12 PM $ 67.61
-0.03%
$ 405,660 $ 556
Apr 20, 10 AM $ 67.96
+0.00%
$ 407,760 $ 520
Apr 20, 9 AM $ 67.96
+0.62%
$ 407,760 $ 520
Apr 20, 8 AM $ 67.54
-1.13%
$ 405,240 $ 506
Apr 20, 7 AM $ 67.54
+0.00%
$ 405,240 $ 301
Apr 17, 11 PM $ 65.87
+0.00%
$ -- $ 11,030
Apr 17, 10 PM $ 65.97
+0.00%
$ 395,820 $ 10,619
Apr 17, 8 PM $ 68.64
+0.91%
$ 411,840 $ 10,946
Apr 17, 7 PM $ 67.91
-0.19%
$ 407,460 $ 10,822
Apr 17, 6 PM $ 68.77
+0.00%
$ 412,620 $ 6,936
Apr 17, 5 PM $ 68.8
-0.33%
$ 412,800 $ 7,168
Apr 17, 4 PM $ 69.03
-0.40%
$ 414,180 $ 7,528
Apr 17, 3 PM $ 69.5
-0.93%
$ 417,000 $ 6,852
Apr 17, 2 PM $ 69.04
+0.00%
$ 414,240 $ 4,230
Apr 17, 1 PM $ 68.87
-0.23%
$ 413,220 $ 4,108
Apr 17, 12 PM $ 68.68
+0.00%
$ 412,080 $ 5,088
Apr 17, 11 AM $ 68.68
-0.46%
$ 412,080 $ 4,904
Apr 17, 10 AM $ 68.79
+0.00%
$ 412,740 $ 4,500