Intel xStock Historical Data

INTCX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 23, 2026 $ 66.62
-1.19%
$ 399,720 $ 22,724
Apr 22, 2026 $ 65.56
-1.94%
$ 393,360 $ 12,263
Apr 21, 2026 $ 64.23
-2.40%
$ 385,380 $ 19,188
Apr 20, 2026 $ 65.81
-2.56%
$ 394,860 $ 8,402
Apr 17, 2026 $ 65.87
-4.81%
$ 395,220 $ 11,030
Apr 16, 2026 $ 68.59
+5.95%
$ 411,540 $ 4,769
Apr 15, 2026 $ 65.38
+2.64%
$ -- $ 4,791
Apr 14, 2026 $ 63.7
-3.06%
$ 382,200 $ 6,234
Apr 13, 2026 $ 65.64
+6.98%
$ 393,840 $ 17,471
Apr 10, 2026 $ 62.87
+0.16%
$ 377,220 $ 53,161
Apr 9, 2026 $ 54.27
-10.26%
$ 325,641 $ 18,848
Apr 8, 2026 $ 60.48
+12.78%
$ 362,880 $ 74,876
Apr 7, 2026 $ 56.33
+12.40%
$ 337,996 $ 8,126
Apr 6, 2026 $ 53.95
+1.40%
$ 323,721 $ 2,967
Apr 4, 2026 $ 53.57
+0.00%
$ -- $ 1
Apr 2, 2026 $ 44.29
-1.18%
$ -- $ 14,489
Apr 1, 2026 $ 48.08
+8.98%
$ 288,480 $ 13,784
Mar 31, 2026 $ 43.98
+8.51%
$ 263,880 $ 6,632
Mar 30, 2026 $ 41.33
-4.42%
$ 247,980 $ 23,219
Mar 27, 2026 $ 43.15
-2.13%
$ 258,900 $ 16,755
Mar 26, 2026 $ 44.63
-5.42%
$ -- $ 4,192
Mar 25, 2026 $ 51.07
+14.87%
$ 306,418 $ 41
Mar 24, 2026 $ 43.71
+0.32%
$ 262,260 $ 683
Mar 23, 2026 $ 39.43
-9.00%
$ -- $ 881
Mar 22, 2026 $ 41.45
+0.00%
$ -- $ 13
Mar 21, 2026 $ 43.12
-1.73%
$ 258,701 $ 75
Mar 20, 2026 $ 43.77
-5.87%
$ 262,620 $ 715
Mar 19, 2026 $ 45.39
+3.74%
$ -- $ 7,908
Mar 18, 2026 $ 46.24
+15.16%
$ 277,440 $ 2,016
Mar 17, 2026 $ 40.38
-12.09%
$ 242,275 $ 4,397
Mar 16, 2026 $ 49.49
+7.08%
$ 296,948 $ 3,588
Mar 13, 2026 $ 44.06
-0.86%
$ 264,360 $ 2,367
Mar 12, 2026 $ 46.85
-0.15%
$ 281,100 $ 5,968
Mar 11, 2026 $ 47.94
+0.31%
$ 287,640 $ 10,528
Mar 10, 2026 $ 46.94
+5.48%
$ 281,640 $ 7,456
Mar 9, 2026 $ 44.5
+6.48%
$ 267,000 $ 13,826
Mar 6, 2026 $ 44.36
-3.67%
$ 266,160 $ 8,365
Mar 5, 2026 $ 44.23
-2.96%
$ 265,380 $ 13,181
Mar 4, 2026 $ 45.58
+5.46%
$ 273,480 $ 3,220
Mar 3, 2026 $ 43.22
-1.88%
$ 259,320 $ 30,586
Mar 2, 2026 $ 43.62
+4.48%
$ 261,720 $ 4,247
Feb 28, 2026 $ 45.69
+0.00%
$ -- $ 469
Feb 27, 2026 $ 45.21
-0.15%
$ 271,260 $ 887
Feb 26, 2026 $ 45.03
-4.50%
$ -- $ 124,439
Feb 25, 2026 $ 47.15
+2.54%
$ 282,900 $ 2,519
Feb 24, 2026 $ 45.98
+5.27%
$ 275,880 $ 6,959
Feb 23, 2026 $ 43.68
+8.44%
$ 262,080 $ 10,224
Feb 21, 2026 $ 44.12
+0.00%
$ -- $ 6,212
Feb 20, 2026 $ 44.12
-0.81%
$ 264,720 $ 6,212
Feb 19, 2026 $ 44.48
-2.20%
$ 266,880 $ 6,461