Intel xStock Historical Data

INTCX Page 23
Download
Date Close Price change Market cap Trading volume
Apr 2, 8 AM $ 46.63
+0.00%
$ 279,780 $ 14,784
Apr 2, 7 AM $ 46.61
+0.00%
$ 279,660 $ 14,835
Apr 2, 2 AM $ 47.04
+0.00%
$ 282,233 $ 14,446
Apr 2, 1 AM $ 46.96
+4.78%
$ 281,759 $ 14,592
Apr 1, 8 PM $ 48.08
+0.00%
$ 288,480 $ 13,784
Apr 1, 6 PM $ 47.84
-0.58%
$ 287,040 $ 12,150
Apr 1, 1 PM $ 44.5
+0.00%
$ 267,000 $ 6,346
Apr 1, 12 PM $ 44.71
+0.52%
$ 268,260 $ 6,346
Apr 1, 10 AM $ 44.61
+0.00%
$ -- $ 6,587
Apr 1, 9 AM $ 44.61
+0.00%
$ 267,660 $ 6,460
Apr 1, 3 AM $ 44.09
+0.00%
$ 264,540 $ 6,537
Apr 1, 2 AM $ 44.12
+0.00%
$ 264,720 $ 6,548
Mar 31, 11 PM $ 43.98
+0.00%
$ 263,880 $ 6,632
Mar 31, 8 PM $ 44.09
+0.00%
$ 264,540 $ 6,376
Mar 31, 7 PM $ 44.09
-0.02%
$ 264,540 $ 6,331
Mar 31, 4 PM $ 42.67
+0.00%
$ 256,020 $ 6,409
Mar 31, 3 PM $ 41.86
+0.00%
$ 251,160 $ 6,153
Mar 31, 1 PM $ 41.86
+0.00%
$ 251,160 $ 23,315
Mar 31, 12 PM $ 41.86
+0.58%
$ 251,160 $ 23,315
Mar 31, 11 AM $ 41.62
+0.00%
$ 249,720 $ 23,100
Mar 31, 9 AM $ 41.59
+0.00%
$ 249,540 $ 23,002
Mar 31, 8 AM $ 41.59
+0.00%
$ 249,540 $ 22,999
Mar 31, 7 AM $ 41.44
+0.10%
$ 248,640 $ 22,884
Mar 31, 5 AM $ 41.4
+0.00%
$ -- $ 23,199
Mar 31, 2 AM $ 40.53
+0.00%
$ 243,180 $ 23,471
Mar 31, 1 AM $ 40.53
+0.00%
$ 243,180 $ 22,743
Mar 30, 7 PM $ 41.33
+0.00%
$ 247,980 $ 23,219
Mar 30, 6 PM $ 41.33
-1.85%
$ 247,981 $ 17,940
Mar 30, 3 PM $ 41.94
-1.18%
$ 251,640 $ 17,985
Mar 30, 2 PM $ 42.44
-0.16%
$ 254,640 $ 13,678
Mar 30, 1 PM $ 42.27
-3.59%
$ 253,605 $ 798
Mar 30, 12 PM $ 43.84
+0.39%
$ 263,040 $ 665
Mar 30, 10 AM $ 43.61
+0.00%
$ 261,660 $ 558
Mar 30, 8 AM $ 43.61
+0.67%
$ 261,660 $ 558
Mar 30, 7 AM $ 43.32
-0.23%
$ 259,920 $ 532
Mar 30, 6 AM $ 43.43
+0.00%
$ 260,580 $ 161
Mar 30, 4 AM $ 43.24
+0.00%
$ 259,440 $ 59
Mar 27, 7 PM $ 43.15
+0.00%
$ 258,900 $ 16,755
Mar 27, 11 AM $ 40.3
+0.00%
$ 241,808 $ 6,488
Mar 27, 10 AM $ 44.07
-0.56%
$ 264,420 $ 6,488
Mar 27, 9 AM $ 43.98
-0.68%
$ 263,880 $ 6,799
Mar 27, 5 AM $ 41.55
-5.76%
$ 249,298 $ 3,743
Mar 27, 4 AM $ 44.09
+0.00%
$ 264,540 $ 3,323
Mar 26, 3 PM $ 44.63
+0.00%
$ 267,780 $ 4,192
Mar 26, 2 PM $ 45.94
-1.03%
$ 275,640 $ 6,345
Mar 26, 9 AM $ 43.92
-1.77%
$ 263,548 $ 4,669
Mar 26, 8 AM $ 46.47
-0.21%
$ 278,843 $ 4,651
Mar 26, 5 AM $ 46.93
+0.00%
$ 281,565 $ 4,455
Mar 26, 4 AM $ 47.03
-0.33%
$ 282,196 $ 4,357
Mar 25, 9 PM $ 51.07
+0.00%
$ 306,418 $ 41