Intel xStock Historical Data

INTCX Page 26
Download
Date Close Price change Market cap Trading volume
Mar 13, 3 AM $ 45.54
+0.00%
$ 273,240 $ 6,137
Mar 13, 1 AM $ 44.44
+0.00%
$ 266,640 $ 4,664
Mar 13, 12 AM $ 44.44
+0.00%
$ 266,640 $ 5,927
Mar 12, 10 PM $ 46.85
+0.00%
$ 281,100 $ 5,968
Mar 12, 9 PM $ 46.82
+3.31%
$ 280,920 $ 5,718
Mar 12, 8 PM $ 45.25
+0.00%
$ 271,500 $ 3,024
Mar 12, 7 PM $ 45.54
+0.00%
$ 273,240 $ 2,890
Mar 12, 5 PM $ 44.43
+0.00%
$ 266,580 $ 2,893
Mar 12, 4 PM $ 46.17
+0.65%
$ 277,020 $ 2,893
Mar 12, 2 PM $ 46.05
-2.62%
$ 276,300 $ 2,970
Mar 12, 1 PM $ 47.29
-0.50%
$ 283,740 $ 7,403
Mar 12, 12 PM $ 47.64
+0.00%
$ 285,840 $ 7,381
Mar 12, 8 AM $ 47.71
+0.00%
$ 286,260 $ 11,941
Mar 12, 7 AM $ 47.49
+1.19%
$ 284,940 $ 12,030
Mar 12, 6 AM $ 46.93
+0.00%
$ 281,580 $ 11,775
Mar 12, 4 AM $ 46.93
+0.02%
$ 281,580 $ 11,785
Mar 11, 8 PM $ 47.94
+0.00%
$ 287,640 $ 10,528
Mar 11, 6 PM $ 47.8
-0.42%
$ 286,800 $ 10,584
Mar 11, 5 PM $ 48
-0.23%
$ 288,000 $ 10,684
Mar 11, 4 PM $ 48.13
-0.60%
$ 288,780 $ 10,806
Mar 11, 3 PM $ 48.42
-0.02%
$ 290,520 $ 11,837
Mar 11, 2 PM $ 48.15
+0.31%
$ 288,900 $ 17,804
Mar 11, 1 PM $ 47.8
+0.00%
$ 286,800 $ 17,462
Mar 11, 11 AM $ 46.7
+0.04%
$ 280,200 $ 12,357
Mar 11, 10 AM $ 46.53
-0.36%
$ 279,180 $ 7,545
Mar 11, 8 AM $ 46.92
+0.00%
$ 281,520 $ 7,526
Mar 11, 4 AM $ 47.79
+0.00%
$ 286,740 $ 7,606
Mar 10, 7 PM $ 46.94
-0.34%
$ 281,640 $ 7,456
Mar 10, 6 PM $ 46.94
-0.80%
$ 281,640 $ 7,406
Mar 10, 5 PM $ 47.49
+0.02%
$ 284,940 $ 12,247
Mar 10, 4 PM $ 47.83
+0.00%
$ 286,980 $ 12,064
Mar 10, 3 PM $ 47.19
-0.38%
$ 283,140 $ 12,064
Mar 10, 2 PM $ 47.06
+4.69%
$ 282,360 $ 5,141
Mar 10, 1 PM $ 44.95
+0.00%
$ 269,700 $ 4,908
Mar 10, 12 PM $ 44.13
+0.00%
$ 264,780 $ 4,908
Mar 10, 10 AM $ 45.69
+0.00%
$ 274,140 $ 4,785
Mar 10, 9 AM $ 45.77
-0.37%
$ 274,620 $ 4,944
Mar 10, 8 AM $ 44.5
+0.00%
$ 267,000 $ 4,987
Mar 10, 4 AM $ 44.5
+0.00%
$ 267,000 $ 13,689
Mar 10, 3 AM $ 44.5
+0.00%
$ 267,000 $ 13,689
Mar 9, 8 PM $ 44.5
+0.00%
$ 267,000 $ 13,826
Mar 9, 7 PM $ 44.5
+0.00%
$ 267,000 $ 13,826
Mar 9, 6 PM $ 44.4
+0.00%
$ 266,400 $ 9,961
Mar 9, 5 PM $ 44.31
+0.00%
$ 265,860 $ 9,355
Mar 9, 4 PM $ 44.31
+2.03%
$ 265,860 $ 9,224
Mar 9, 3 PM $ 43.43
+0.00%
$ 260,580 $ 9,016
Mar 9, 2 PM $ 43.41
-0.09%
$ 260,460 $ 9,016
Mar 9, 10 AM $ 44.5
+0.00%
$ 267,000 $ 9,092
Mar 9, 9 AM $ 44.5
+3.37%
$ 267,000 $ 9,092
Mar 9, 8 AM $ 43.05
+0.00%
$ 258,300 $ 8,743