Intel xStock Historical Data

INTCX Page 20
Download
Date Close Price change Market cap Trading volume
Apr 17, 10 AM $ 68.79
+0.00%
$ 412,740 $ 4,500
Apr 17, 9 AM $ 68.89
+0.17%
$ 413,340 $ 4,138
Apr 17, 8 AM $ 68.62
+0.22%
$ 411,720 $ 4,048
Apr 17, 5 AM $ 69.07
+0.01%
$ 414,420 $ 4,751
Apr 17, 4 AM $ 69.2
+0.00%
$ 415,200 $ 4,720
Apr 16, 8 PM $ 68.59
+0.00%
$ 411,540 $ 4,769
Apr 16, 7 PM $ 68.3
+0.31%
$ 409,800 $ 4,891
Apr 16, 6 PM $ 67.6
+0.00%
$ 405,600 $ 4,434
Apr 16, 5 PM $ 67.62
-0.24%
$ 405,720 $ 4,271
Apr 16, 4 PM $ 67.83
+0.15%
$ 406,980 $ 4,019
Apr 16, 3 PM $ 66.38
+0.00%
$ 398,280 $ 3,547
Apr 16, 2 PM $ 66.31
+1.21%
$ 397,860 $ 3,414
Apr 16, 1 PM $ 64.52
-1.03%
$ 387,120 $ 4,395
Apr 16, 12 PM $ 65.21
+0.00%
$ 391,260 $ 3,412
Apr 16, 11 AM $ 65.21
-0.18%
$ 391,260 $ 3,319
Apr 16, 10 AM $ 65.33
-0.70%
$ 391,980 $ 3,311
Apr 16, 9 AM $ 65.73
+0.38%
$ 394,380 $ 3,343
Apr 16, 8 AM $ 66
+0.00%
$ 396,000 $ 3,112
Apr 16, 6 AM $ 65.8
+0.00%
$ 394,800 $ 3,423
Apr 16, 4 AM $ 65.16
+0.00%
$ 390,960 $ 3,658
Apr 16, 3 AM $ 65.16
-0.14%
$ 390,960 $ 3,658
Apr 16, 2 AM $ 64.74
+0.00%
$ 388,440 $ 3,597
Apr 16, 1 AM $ 64.74
+0.00%
$ 388,440 $ 3,549
Apr 16, 12 AM $ 64.74
+0.00%
$ 388,440 $ 4,116
Apr 15, 4 PM $ 65.38
+0.00%
$ 392,280 $ 4,791
Apr 15, 3 PM $ 65.53
-0.09%
$ 393,180 $ 4,798
Apr 15, 2 PM $ 65.11
-0.05%
$ 390,660 $ 5,045
Apr 15, 1 PM $ 64.47
+1.59%
$ 386,820 $ 4,064
Apr 15, 7 AM $ 63.32
+0.00%
$ 379,920 $ 7,475
Apr 15, 6 AM $ 63.39
+0.40%
$ 380,340 $ 7,678
Apr 15, 5 AM $ 63.5
+0.00%
$ 381,000 $ 6,909
Apr 15, 3 AM $ 63.8
+0.00%
$ 382,800 $ 7,347
Apr 15, 2 AM $ 63.76
+0.00%
$ 382,560 $ 7,347
Apr 15, 1 AM $ 63.76
+0.09%
$ 382,560 $ 7,328
Apr 14, 10 PM $ 63.7
+0.00%
$ 382,200 $ 6,234
Apr 14, 9 PM $ 63.7
+0.00%
$ 382,200 $ 6,234
Apr 14, 8 PM $ 63.7
+0.00%
$ 382,200 $ 6,273
Apr 14, 6 PM $ 62.79
+0.00%
$ 376,740 $ 6,610
Apr 14, 5 PM $ 62.21
-0.16%
$ 373,260 $ 7,916
Apr 14, 4 PM $ 62.56
+2.49%
$ 375,360 $ 8,344
Apr 14, 3 PM $ 62.99
-0.43%
$ 377,940 $ 8,453
Apr 14, 2 PM $ 62.98
-0.93%
$ 377,880 $ 8,685
Apr 14, 1 PM $ 63.07
-4.34%
$ 378,420 $ 8,537
Apr 14, 12 PM $ 65.88
-0.05%
$ 395,279 $ 10,973
Apr 14, 11 AM $ 65.76
-0.20%
$ 394,560 $ 7,278
Apr 14, 10 AM $ 66.06
+0.00%
$ 396,360 $ 6,825
Apr 14, 8 AM $ 65.82
+0.00%
$ 394,934 $ 6,747
Apr 14, 7 AM $ 65.98
+0.69%
$ 395,893 $ 7,030
Apr 14, 6 AM $ 65.53
-0.17%
$ 393,180 $ 8,130
Apr 14, 5 AM $ 65.84
+0.00%
$ 395,040 $ 8,404