Intel xStock Historical Data

INTCX Page 30
Download
Date Close Price change Market cap Trading volume
Feb 23, 1 PM $ 43.59
+0.05%
$ 261,540 $ 3,529
Feb 23, 12 PM $ 43.57
-0.71%
$ 261,420 $ 3,484
Feb 23, 11 AM $ 43.88
+0.00%
$ 263,280 $ 3,446
Feb 23, 10 AM $ 43.88
-0.36%
$ 263,280 $ 3,446
Feb 23, 9 AM $ 43.29
+0.00%
$ 259,740 $ 3,303
Feb 23, 8 AM $ 43.29
+0.00%
$ 259,740 $ 3,180
Feb 23, 7 AM $ 43.71
+0.37%
$ 262,260 $ 817
Feb 23, 6 AM $ 43.43
+0.00%
$ 260,580 $ 633
Feb 23, 5 AM $ 43.32
+0.02%
$ 259,920 $ 572
Feb 23, 4 AM $ 43.44
+0.00%
$ 260,640 $ 238
Feb 23, 3 AM $ 43.44
+0.00%
$ 260,640 $ 177
Feb 23, 2 AM $ 43.44
+0.00%
$ 260,640 $ 177
Feb 23, 1 AM $ 40.28
+0.00%
$ 241,680 $ 3
Feb 21, 12 AM $ 44.12
+0.00%
$ 264,720 $ 6,212
Feb 20, 11 PM $ 44.12
+0.00%
$ 264,720 $ 6,212
Feb 20, 10 PM $ 44.12
+0.00%
$ 264,720 $ 6,212
Feb 20, 9 PM $ 44.09
+0.02%
$ 264,540 $ 6,212
Feb 20, 8 PM $ 44.18
+0.00%
$ 265,080 $ 6,209
Feb 20, 7 PM $ 44.14
+0.00%
$ 264,840 $ 6,241
Feb 20, 6 PM $ 44.14
+1.56%
$ 264,840 $ 6,241
Feb 20, 5 PM $ 43.46
-0.37%
$ 260,760 $ 5,544
Feb 20, 4 PM $ 43.62
+2.08%
$ 261,720 $ 5,551
Feb 20, 3 PM $ 42.73
-1.52%
$ 256,380 $ 3,422
Feb 20, 2 PM $ 44.15
+0.00%
$ 264,900 $ 2,242
Feb 20, 1 PM $ 44.15
-0.92%
$ 264,900 $ 2,440
Feb 20, 12 PM $ 44.42
-0.89%
$ 266,520 $ 7,711
Feb 20, 11 AM $ 44.82
+0.00%
$ 268,920 $ 7,485
Feb 20, 10 AM $ 44.83
+0.00%
$ 268,980 $ 7,510
Feb 20, 9 AM $ 44.83
+0.47%
$ 268,980 $ 7,487
Feb 20, 8 AM $ 44.62
-0.09%
$ 267,720 $ 7,318
Feb 20, 7 AM $ 44.66
+0.38%
$ 267,960 $ 7,209
Feb 20, 6 AM $ 44.49
+0.00%
$ 266,940 $ 7,061
Feb 20, 5 AM $ 44.49
+0.00%
$ 266,940 $ 7,061
Feb 20, 4 AM $ 44.49
+0.00%
$ 266,940 $ 6,794
Feb 20, 3 AM $ 44.54
+0.00%
$ 267,240 $ 6,794
Feb 20, 2 AM $ 44.54
+0.00%
$ 267,240 $ 6,505
Feb 20, 1 AM $ 44.54
+0.00%
$ 267,240 $ 6,586
Feb 20, 12 AM $ 44.48
+0.00%
$ 266,880 $ 6,586
Feb 19, 11 PM $ 44.48
+0.00%
$ 266,880 $ 6,461
Feb 19, 10 PM $ 44.48
+0.00%
$ 266,880 $ 6,461
Feb 19, 9 PM $ 44.51
-0.34%
$ 267,060 $ 6,461
Feb 19, 8 PM $ 44.66
+0.40%
$ 267,960 $ 7,425
Feb 19, 7 PM $ 44.48
+0.00%
$ 266,880 $ 7,364
Feb 19, 6 PM $ 44.48
+0.07%
$ 266,880 $ 7,574
Feb 19, 5 PM $ 44.44
-3.45%
$ 266,640 $ 7,788
Feb 19, 4 PM $ 46.03
+0.00%
$ 276,180 $ 7,901
Feb 19, 3 PM $ 46.03
+6.13%
$ 276,180 $ 12,515
Feb 19, 2 PM $ 43.37
-0.41%
$ 260,220 $ 11,714
Feb 19, 1 PM $ 43.55
-2.16%
$ 261,300 $ 11,567
Feb 19, 12 PM $ 44.51
+0.00%
$ 267,060 $ 6,522