Intel xStock Historical Data

INTCX Page 19
Download
Date Close Price change Market cap Trading volume
Jan 21, 7 PM $ 54.37
+0.69%
$ 326,220 $ 13,102
Jan 21, 6 PM $ 54.05
+1.50%
$ 324,300 $ 12,259
Jan 21, 5 PM $ 53.25
-0.21%
$ 319,500 $ 12,297
Jan 21, 4 PM $ 53.4
-0.15%
$ 320,400 $ 12,409
Jan 21, 3 PM $ 53.48
+2.26%
$ 320,880 $ 12,760
Jan 21, 2 PM $ 52.21
+4.19%
$ 313,260 $ 11,584
Jan 21, 1 PM $ 49.9
+0.54%
$ 299,400 $ 16,535
Jan 21, 12 PM $ 49.63
+0.04%
$ 297,780 $ 16,410
Jan 21, 11 AM $ 49.63
-0.56%
$ 298,560 $ 16,301
Jan 21, 10 AM $ 50
+0.46%
$ 300,000 $ 19,630
Jan 21, 9 AM $ 50.07
+0.56%
$ 300,420 $ 19,068
Jan 21, 8 AM $ 49.7
+0.06%
$ 298,200 $ 19,029
Jan 21, 7 AM $ 49.67
+0.00%
$ 298,020 $ 19,685
Jan 21, 6 AM $ 49.64
-0.44%
$ 297,840 $ 20,150
Jan 21, 5 AM $ 49.75
-1.15%
$ 298,500 $ 19,895
Jan 21, 4 AM $ 50.33
+0.96%
$ 301,980 $ 20,546
Jan 21, 3 AM $ 49.82
+0.00%
$ 298,920 $ 18,718
Jan 21, 1 AM $ 49.38
+0.98%
$ 296,280 $ 18,452
Jan 21, 12 AM $ 48.9
+0.04%
$ 293,400 $ 18,226
Jan 20, 11 PM $ 48.88
+0.00%
$ 293,280 $ 18,154
Jan 20, 10 PM $ 48.88
+0.10%
$ 293,280 $ 18,154
Jan 20, 9 PM $ 48.85
+0.62%
$ 293,100 $ 18,081
Jan 20, 8 PM $ 48.48
+0.62%
$ 290,880 $ 17,598
Jan 20, 7 PM $ 48.18
+0.10%
$ 289,080 $ 17,323
Jan 20, 6 PM $ 48.18
-1.99%
$ 289,080 $ 16,689
Jan 20, 5 PM $ 49.65
-0.50%
$ 297,900 $ 16,774
Jan 20, 4 PM $ 49.61
-0.40%
$ 297,660 $ 16,542
Jan 20, 3 PM $ 49.48
+2.93%
$ 296,880 $ 15,431
Jan 20, 2 PM $ 47.55
+1.15%
$ 285,300 $ 14,603
Jan 20, 1 PM $ 46.84
+0.84%
$ 281,040 $ 8,859
Jan 20, 12 PM $ 46.21
+0.00%
$ 277,260 $ 8,566
Jan 20, 11 AM $ 46.22
-0.37%
$ 277,320 $ 7,630
Jan 20, 10 AM $ 46.13
+0.54%
$ 276,780 $ 4,752
Jan 20, 9 AM $ 46.25
+0.41%
$ 277,500 $ 4,659
Jan 20, 8 AM $ 45.83
-0.76%
$ 274,980 $ 4,575
Jan 20, 7 AM $ 45.94
-0.54%
$ 275,640 $ 3,539
Jan 20, 6 AM $ 46.19
+0.15%
$ 277,140 $ 3,108
Jan 20, 5 AM $ 46.08
+0.68%
$ 276,480 $ 3,003
Jan 20, 4 AM $ 46.18
+0.00%
$ 277,080 $ 2,031
Jan 20, 3 AM $ 46.18
-1.26%
$ 277,080 $ 11
Jan 17, 12 AM $ 47.11
+0.00%
$ 282,660 $ 10,659
Jan 16, 11 PM $ 45.85
+0.00%
$ 275,100 $ 10,541
Jan 16, 10 PM $ 45.97
-2.07%
$ 275,820 $ 10,297
Jan 16, 9 PM $ 47.17
+0.00%
$ 283,020 $ 10,500
Jan 16, 8 PM $ 47.32
-0.48%
$ 283,920 $ 10,429
Jan 16, 7 PM $ 47.55
+0.44%
$ 285,300 $ 10,471
Jan 16, 6 PM $ 47.26
+0.06%
$ 283,560 $ 10,651
Jan 16, 5 PM $ 47.32
+0.04%
$ 283,920 $ 10,428
Jan 16, 4 PM $ 47.63
+0.00%
$ 285,780 $ 10,265
Jan 16, 3 PM $ 47.73
-2.73%
$ 286,380 $ 8,505