Intel xStock Historical Data

INTCX Page 24
Download
Date Close Price change Market cap Trading volume
Mar 25, 9 PM $ 51.07
+0.00%
$ 306,418 $ 41
Mar 25, 5 PM $ 51.1
+0.00%
$ 306,623 $ 3,826
Mar 25, 4 PM $ 47.21
+0.00%
$ 283,241 $ 3,679
Mar 25, 3 PM $ 47.42
-0.05%
$ 284,497 $ 3,663
Mar 25, 2 PM $ 47.15
+1.62%
$ 282,900 $ 1,401
Mar 25, 1 PM $ 45.64
-0.26%
$ 273,840 $ 922
Mar 25, 12 PM $ 44.8
+0.00%
$ 268,800 $ 831
Mar 25, 10 AM $ 44.8
+0.00%
$ 268,800 $ 556
Mar 25, 9 AM $ 44.8
+0.00%
$ 268,800 $ 556
Mar 25, 7 AM $ 44.46
+0.00%
$ 266,760 $ 616
Mar 25, 4 AM $ 44.46
+0.00%
$ 266,760 $ 524
Mar 25, 3 AM $ 44.46
+0.00%
$ 266,760 $ 524
Mar 25, 12 AM $ 44.46
+0.00%
$ 266,760 $ 700
Mar 24, 9 PM $ 43.71
+0.00%
$ 262,260 $ 683
Mar 24, 6 PM $ 43.71
+0.00%
$ 262,260 $ 652
Mar 24, 12 PM $ 43.86
-0.34%
$ 263,160 $ 1,105
Mar 24, 11 AM $ 44
-0.07%
$ 264,000 $ 998
Mar 24, 10 AM $ 44.17
+0.00%
$ 265,020 $ 867
Mar 24, 9 AM $ 44.17
+0.00%
$ 265,020 $ 963
Mar 24, 8 AM $ 44.17
+0.00%
$ 265,020 $ 1,047
Mar 24, 7 AM $ 43.57
+0.00%
$ 261,420 $ 1,047
Mar 24, 5 AM $ 43.57
+0.00%
$ 261,420 $ 974
Mar 24, 4 AM $ 43.57
+0.00%
$ 261,420 $ 974
Mar 24, 3 AM $ 43.57
+0.00%
$ 261,420 $ 1,016
Mar 24, 2 AM $ 43.57
+0.00%
$ 261,420 $ 1,016
Mar 23, 5 PM $ 39.43
-12.22%
$ 236,580 $ 881
Mar 23, 4 PM $ 44.8
-0.16%
$ 268,808 $ 867
Mar 23, 3 PM $ 44.87
-0.11%
$ 269,237 $ 860
Mar 23, 2 PM $ 45.24
+0.80%
$ 271,440 $ 838
Mar 23, 1 PM $ 44.88
+0.00%
$ 269,280 $ 474
Mar 23, 12 PM $ 44.77
+4.02%
$ 268,620 $ 474
Mar 23, 10 AM $ 43.04
-0.67%
$ 258,240 $ 275
Mar 22, 5 PM $ 41.45
+0.00%
$ 248,695 $ 13
Mar 21, 6 PM $ 43.12
+0.00%
$ 258,701 $ 75
Mar 21, 5 PM $ 42.44
+3.26%
$ 254,664 $ 74
Mar 21, 4 PM $ 43.88
+0.00%
$ -- $ 1
Mar 20, 7 PM $ 43.77
-2.17%
$ 262,620 $ 715
Mar 20, 6 PM $ 44.74
+0.00%
$ 268,440 $ 633
Mar 20, 11 AM $ 45.91
+0.09%
$ 275,460 $ 4,303
Mar 20, 8 AM $ 46.4
+0.65%
$ 278,400 $ 4,319
Mar 20, 3 AM $ 46.5
+0.00%
$ 279,000 $ 4,165
Mar 19, 5 PM $ 45.39
-0.42%
$ 272,340 $ 7,908
Mar 19, 4 PM $ 45.59
+0.00%
$ 273,540 $ 5,577
Mar 19, 3 PM $ 45.69
+0.42%
$ 274,140 $ 5,800
Mar 19, 2 PM $ 45.6
+1.31%
$ 273,600 $ 5,805
Mar 19, 9 AM $ 44.47
+0.00%
$ 266,820 $ 5,404
Mar 19, 8 AM $ 44.41
+0.00%
$ 266,460 $ 5,267
Mar 19, 7 AM $ 44.53
-0.54%
$ 267,180 $ 5,244
Mar 19, 6 AM $ 44.77
+0.00%
$ 268,620 $ 5,267
Mar 19, 5 AM $ 44.78
+0.00%
$ 268,680 $ 5,267