Intel xStock Historical Data

INTCX Page 21
Download
Date Close Price change Market cap Trading volume
Jan 14, 6 AM $ 47.82
-0.08%
$ 286,920 $ 6,560
Jan 14, 5 AM $ 47.74
-0.50%
$ 286,440 $ 6,327
Jan 14, 3 AM $ 47.98
+0.71%
$ 287,880 $ 6,282
Jan 14, 1 AM $ 47.64
+0.40%
$ 285,840 $ 6,171
Jan 14, 12 AM $ 47.36
+0.00%
$ 284,160 $ 6,062
Jan 13, 11 PM $ 47.37
+0.00%
$ 284,220 $ 5,929
Jan 13, 10 PM $ 47.31
-0.04%
$ 283,860 $ 5,835
Jan 13, 9 PM $ 47.29
+0.36%
$ 283,740 $ 5,488
Jan 13, 8 PM $ 47.27
-1.93%
$ 283,620 $ 5,459
Jan 13, 7 PM $ 48.19
+1.43%
$ 289,140 $ 5,394
Jan 13, 6 PM $ 47.41
-0.65%
$ 284,460 $ 6,275
Jan 13, 5 PM $ 47.75
+0.63%
$ 286,500 $ 6,264
Jan 13, 4 PM $ 47.43
+0.94%
$ 284,580 $ 6,441
Jan 13, 3 PM $ 47.25
+2.56%
$ 283,500 $ 7,295
Jan 13, 2 PM $ 46.28
+0.00%
$ 277,680 $ 7,077
Jan 13, 1 PM $ 45.68
+0.18%
$ 274,080 $ 6,947
Jan 13, 11 AM $ 45.24
-0.66%
$ 271,440 $ 6,824
Jan 13, 10 AM $ 45.64
+0.00%
$ 273,840 $ 6,040
Jan 13, 9 AM $ 45.43
+0.00%
$ 272,580 $ 6,110
Jan 13, 8 AM $ 44.71
+0.00%
$ 268,260 $ 8,733
Jan 13, 7 AM $ 44.66
+0.43%
$ 267,960 $ 8,237
Jan 13, 6 AM $ 44.47
+0.36%
$ 266,820 $ 8,219
Jan 13, 5 AM $ 44.17
+0.27%
$ 265,020 $ 7,959
Jan 13, 4 AM $ 44.05
+0.00%
$ 264,300 $ 7,826
Jan 13, 3 AM $ 44.05
+0.00%
$ 264,300 $ 7,957
Jan 13, 2 AM $ 44
+0.00%
$ 264,000 $ 7,957
Jan 13, 12 AM $ 44.1
-0.16%
$ 264,600 $ 7,993
Jan 12, 9 PM $ 44.17
-1.14%
$ 265,020 $ 7,979
Jan 12, 8 PM $ 44.68
+0.79%
$ 268,080 $ 7,565
Jan 12, 7 PM $ 43.95
+0.00%
$ 263,700 $ 7,475
Jan 12, 6 PM $ 44.66
+0.50%
$ 267,960 $ 6,270
Jan 12, 5 PM $ 44.44
+0.14%
$ 266,640 $ 6,123
Jan 12, 4 PM $ 44.43
-2.01%
$ 266,580 $ 5,794
Jan 12, 3 PM $ 45.02
+0.00%
$ 270,120 $ 4,638
Jan 12, 2 PM $ 44.68
+0.00%
$ 268,080 $ 4,473
Jan 12, 1 PM $ 44.33
+0.00%
$ 265,980 $ 4,327
Jan 12, 12 PM $ 44.44
+0.27%
$ 266,640 $ 4,250
Jan 12, 11 AM $ 44.22
+0.11%
$ 265,320 $ 4,071
Jan 12, 10 AM $ 44.71
+0.29%
$ 268,260 $ 3,569
Jan 12, 9 AM $ 44.48
-0.27%
$ 266,880 $ 3,413
Jan 12, 8 AM $ 44.71
-0.33%
$ 268,260 $ 1,520
Jan 12, 7 AM $ 44.89
+0.43%
$ 269,340 $ 543
Jan 12, 6 AM $ 44.78
+0.02%
$ 268,680 $ 356
Jan 12, 5 AM $ 44.88
-0.66%
$ 269,280 $ 265
Jan 12, 4 AM $ 45.18
+0.04%
$ 271,080 $ 214
Jan 10, 12 AM $ 45.45
+0.15%
$ 272,700 $ 8,980
Jan 9, 11 PM $ 45.37
+0.04%
$ 272,220 $ 8,832
Jan 9, 10 PM $ 44.3
+0.00%
$ 265,800 $ 8,529
Jan 9, 8 PM $ 45.58
+0.11%
$ 273,480 $ 8,667
Jan 9, 7 PM $ 45.25
-0.04%
$ 271,500 $ 7,315