Intel xStock Historical Data

INTCX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 9, 4 PM $ 62.3
-0.59%
$ 373,789 $ 20,413
Apr 9, 1 PM $ 61.51
+3.19%
$ 369,060 $ 32,880
Apr 9, 10 AM $ 60.23
+0.00%
$ 361,380 $ 39,364
Apr 9, 9 AM $ 60.23
+0.00%
$ 361,380 $ 39,520
Apr 9, 8 AM $ 60.23
+3.26%
$ 361,380 $ 39,615
Apr 9, 7 AM $ 58.33
+0.00%
$ 349,980 $ 56,646
Apr 9, 6 AM $ 58.2
+0.00%
$ 349,200 $ 57,620
Apr 9, 5 AM $ 58.2
-2.54%
$ 349,199 $ 57,533
Apr 9, 4 AM $ 58.39
+0.00%
$ 350,340 $ 61,031
Apr 9, 3 AM $ 58.39
+0.67%
$ 350,340 $ 61,152
Apr 9, 2 AM $ 58
-0.05%
$ 348,000 $ 60,750
Apr 9, 1 AM $ 60.48
+0.00%
$ 362,879 $ 60,649
Apr 9, 12 AM $ 60.48
+0.00%
$ 362,880 $ 74,831
Apr 8, 11 PM $ 60.48
+0.00%
$ 362,880 $ 74,876
Apr 8, 10 PM $ 60.59
+3.47%
$ 363,540 $ 74,906
Apr 8, 8 PM $ 58.56
+0.00%
$ 351,360 $ 65,352
Apr 8, 7 PM $ 58.43
+0.08%
$ 350,580 $ 65,374
Apr 8, 6 PM $ 58.6
+0.00%
$ 351,601 $ 58,172
Apr 8, 5 PM $ 58.6
+0.20%
$ 351,578 $ 57,762
Apr 8, 4 PM $ 58.27
+1.33%
$ 349,601 $ 63,166
Apr 8, 3 PM $ 57.5
+2.26%
$ 345,000 $ 52,011
Apr 8, 2 PM $ 56.19
-1.42%
$ 337,140 $ 50,143
Apr 8, 1 PM $ 55.44
+0.20%
$ 332,640 $ 49,283
Apr 8, 12 PM $ 55.33
-0.40%
$ 331,980 $ 46,397
Apr 8, 11 AM $ 55.6
+0.14%
$ 333,600 $ 40,322
Apr 8, 10 AM $ 55.47
-0.45%
$ 332,820 $ 40,227
Apr 8, 9 AM $ 55.63
+0.07%
$ 333,780 $ 40,268
Apr 8, 8 AM $ 55.59
+0.16%
$ 333,540 $ 39,966
Apr 8, 7 AM $ 55.48
-0.45%
$ 332,880 $ 23,030
Apr 8, 6 AM $ 55.61
+0.00%
$ 333,660 $ 22,187
Apr 8, 5 AM $ 55.45
+0.36%
$ 332,700 $ 22,080
Apr 8, 4 AM $ 55.25
+0.00%
$ 331,500 $ 18,676
Apr 8, 1 AM $ 55.2
-2.54%
$ 331,200 $ 18,590
Apr 8, 12 AM $ 55.05
+2.65%
$ 330,310 $ 19,059
Apr 7, 11 PM $ 56.33
+10.40%
$ 337,996 $ 8,126
Apr 7, 10 PM $ 53.12
-4.55%
$ 318,736 $ 7,338
Apr 7, 9 PM $ 51.01
+0.00%
$ 306,060 $ 7,332
Apr 7, 8 PM $ 54.88
+0.00%
$ 329,280 $ 7,292
Apr 7, 7 PM $ 52.26
+0.00%
$ 313,560 $ 6,852
Apr 7, 6 PM $ 52.24
+0.00%
$ 313,440 $ 6,756
Apr 7, 5 PM $ 52.57
-0.72%
$ 315,420 $ 6,724
Apr 7, 4 PM $ 52.47
+0.42%
$ 314,820 $ 1,719
Apr 7, 3 PM $ 51.69
-0.65%
$ 310,140 $ 1,719
Apr 7, 2 PM $ 52.03
+2.04%
$ 312,180 $ 1,557
Apr 7, 1 PM $ 50.99
+2.55%
$ 305,940 $ 1,435
Apr 7, 12 PM $ 49.8
-0.58%
$ 298,800 $ 1,437
Apr 7, 11 AM $ 50.09
-0.46%
$ 300,540 $ 1,588
Apr 7, 10 AM $ 50.32
+0.00%
$ 301,920 $ 1,583
Apr 7, 8 AM $ 50.12
+0.00%
$ 300,720 $ 2,542
Apr 6, 6 PM $ 53.95
+0.00%
$ 323,721 $ 2,967