Intel xStock Historical Data

INTCX Page 28
Download
Date Close Price change Market cap Trading volume
Mar 3, 8 AM $ 43.98
-0.16%
$ 263,880 $ 7,515
Mar 2, 7 PM $ 43.62
+0.00%
$ 261,720 $ 4,247
Mar 2, 6 PM $ 43.69
+0.00%
$ 262,140 $ 3,119
Mar 2, 5 PM $ 43.59
-6.14%
$ 261,540 $ 3,035
Mar 2, 4 PM $ 43.42
+0.00%
$ 260,520 $ 3,203
Mar 2, 3 PM $ 44.73
-3.72%
$ 268,380 $ 2,978
Mar 2, 2 PM $ 46.46
+0.00%
$ 278,760 $ 64
Mar 2, 10 AM $ 45.73
+0.00%
$ 274,380 $ 24
Mar 2, 9 AM $ 45.73
+0.00%
$ 274,380 $ 24
Mar 2, 8 AM $ 45.73
+0.00%
$ 274,380 $ 24
Mar 2, 6 AM $ 45.92
+0.00%
$ -- $ 14
Mar 2, 4 AM $ 41.75
+0.00%
$ 250,500 $ 3
Mar 2, 1 AM $ 41.75
+0.00%
$ 250,500 $ 3
Feb 28, 2 PM $ 45.69
+0.00%
$ 274,140 $ 469
Feb 28, 12 PM $ 45.69
+0.00%
$ 274,140 $ 469
Feb 28, 8 AM $ 45.69
+0.00%
$ 274,140 $ 788
Feb 27, 8 PM $ 45.21
+0.00%
$ 271,260 $ 887
Feb 27, 5 PM $ 45.61
-0.28%
$ 273,660 $ 822
Feb 27, 4 PM $ 45.74
+0.86%
$ 274,440 $ 921
Feb 27, 3 PM $ 45.57
+2.29%
$ 273,420 $ 1,117
Feb 27, 2 PM $ 44.55
+0.00%
$ 267,300 $ 37,011
Feb 27, 10 AM $ 45.09
+0.00%
$ 270,540 $ 40,712
Feb 27, 5 AM $ 45.38
+0.00%
$ 272,280 $ 125,070
Feb 27, 4 AM $ 45.38
+0.00%
$ 272,280 $ 125,123
Feb 27, 2 AM $ 45.28
+0.00%
$ 271,680 $ 124,724
Feb 26, 3 PM $ 45.03
+0.00%
$ 270,180 $ 124,439
Feb 26, 1 PM $ 46.62
+0.00%
$ 279,720 $ 90,808
Feb 26, 12 PM $ 47.04
+1.64%
$ 282,240 $ 91,576
Feb 26, 10 AM $ 46.98
+0.00%
$ 281,880 $ 89,443
Feb 26, 9 AM $ 46.4
+0.00%
$ 278,400 $ 88,481
Feb 26, 8 AM $ 46.4
-0.34%
$ 278,400 $ 88,664
Feb 26, 7 AM $ 46.56
+0.09%
$ 279,360 $ 88,836
Feb 26, 6 AM $ 46.52
+0.32%
$ 279,120 $ 2,713
Feb 26, 5 AM $ 46.37
+0.06%
$ 278,220 $ 2,592
Feb 26, 4 AM $ 46.34
+0.00%
$ 278,040 $ 2,537
Feb 26, 3 AM $ 46.34
+0.00%
$ 278,040 $ 2,584
Feb 26, 2 AM $ 46.34
+0.37%
$ 278,040 $ 2,584
Feb 26, 1 AM $ 47.15
+0.00%
$ 282,900 $ 2,519
Feb 26, 12 AM $ 47.15
+0.00%
$ 282,900 $ 2,519
Feb 25, 11 PM $ 47.15
+0.00%
$ 282,900 $ 2,519
Feb 25, 10 PM $ 47.15
+0.00%
$ 282,900 $ 2,567
Feb 25, 9 PM $ 46.86
+0.02%
$ 281,160 $ 2,488
Feb 25, 8 PM $ 46.73
+0.00%
$ 280,380 $ 3,706
Feb 25, 7 PM $ 46.73
+0.00%
$ 280,380 $ 3,544
Feb 25, 6 PM $ 46.73
+0.09%
$ 280,380 $ 3,575
Feb 25, 5 PM $ 46.69
+1.85%
$ 280,140 $ 3,855
Feb 25, 4 PM $ 46.06
+0.88%
$ 276,360 $ 3,852
Feb 25, 3 PM $ 45.66
-1.98%
$ 273,960 $ 3,652
Feb 25, 2 PM $ 46.58
+0.43%
$ 279,480 $ 3,676
Feb 25, 1 PM $ 46.38
+0.00%
$ 278,280 $ 3,626