Intel xStock Historical Data

INTCX Page 33
Download
Date Close Price change Market cap Trading volume
Feb 12, 8 AM $ 48.56
+0.17%
$ 291,360 $ 1,941
Feb 12, 7 AM $ 48.1
+0.00%
$ 288,600 $ 1,892
Feb 12, 1 AM $ 48.13
+0.00%
$ 288,780 $ 7,161
Feb 12, 12 AM $ 48.13
+0.00%
$ 288,780 $ 7,129
Feb 11, 10 PM $ 47.82
+0.00%
$ 286,920 $ 7,335
Feb 11, 8 PM $ 47.82
+0.00%
$ 286,920 $ 7,139
Feb 11, 7 PM $ 47.82
+0.36%
$ 286,920 $ 7,139
Feb 11, 5 PM $ 47.65
+0.00%
$ 285,900 $ 9,677
Feb 11, 4 PM $ 48.29
+0.63%
$ 289,740 $ 9,677
Feb 11, 3 PM $ 47.14
-3.40%
$ 282,840 $ 9,511
Feb 11, 2 PM $ 48.8
+2.98%
$ 292,800 $ 9,531
Feb 11, 12 PM $ 47.42
+0.00%
$ 284,520 $ 9,207
Feb 11, 11 AM $ 47.11
+0.00%
$ 282,660 $ 9,155
Feb 11, 10 AM $ 47.24
+0.00%
$ 283,440 $ 9,190
Feb 11, 9 AM $ 47.27
-0.23%
$ 283,620 $ 9,223
Feb 11, 8 AM $ 47.38
+0.00%
$ 284,280 $ 9,480
Feb 11, 7 AM $ 47.36
+0.00%
$ 284,160 $ 9,562
Feb 11, 6 AM $ 47.62
+0.00%
$ 285,720 $ 9,694
Feb 11, 5 AM $ 47.53
+0.00%
$ 285,180 $ 9,656
Feb 11, 4 AM $ 48.06
+1.61%
$ 288,360 $ 9,584
Feb 10, 11 PM $ 45.38
+0.00%
$ 272,280 $ 4,331
Feb 10, 10 PM $ 47.19
-0.04%
$ 283,140 $ 4,310
Feb 10, 8 PM $ 46.93
+0.00%
$ 281,580 $ 4,392
Feb 10, 7 PM $ 47.07
-0.59%
$ 282,420 $ 4,392
Feb 10, 6 PM $ 47.52
+0.00%
$ 285,120 $ 6,734
Feb 10, 5 PM $ 47.52
-1.25%
$ 285,120 $ 5,773
Feb 10, 4 PM $ 48.12
+2.08%
$ 288,720 $ 5,087
Feb 10, 3 PM $ 48.55
-3.44%
$ 291,300 $ 5,150
Feb 10, 2 PM $ 50.28
+0.00%
$ 301,680 $ 4,862
Feb 10, 1 PM $ 50.18
+0.00%
$ 301,080 $ 4,907
Feb 10, 12 PM $ 50.18
+0.00%
$ 301,080 $ 5,446
Feb 10, 11 AM $ 50.19
+0.06%
$ 301,140 $ 5,955
Feb 10, 10 AM $ 50.17
-0.32%
$ 301,020 $ 5,825
Feb 10, 9 AM $ 50.19
+0.00%
$ 301,140 $ 6,715
Feb 10, 8 AM $ 50.34
+0.32%
$ 302,040 $ 6,607
Feb 10, 7 AM $ 49.99
+0.00%
$ 299,940 $ 6,311
Feb 10, 6 AM $ 50.03
+0.00%
$ 300,180 $ 6,173
Feb 10, 5 AM $ 50.03
+0.22%
$ 300,180 $ 6,325
Feb 10, 4 AM $ 49.88
-3.16%
$ 299,280 $ 6,448
Feb 10, 3 AM $ 51.51
+0.00%
$ 309,060 $ 6,659
Feb 10, 2 AM $ 51.51
+0.00%
$ 309,060 $ 6,659
Feb 10, 1 AM $ 50.33
+0.00%
$ 301,980 $ 6,659
Feb 10, 12 AM $ 50.33
+0.00%
$ 301,980 $ 6,505
Feb 9, 10 PM $ 50.33
-0.04%
$ 301,980 $ 6,505
Feb 9, 9 PM $ 50.35
+0.00%
$ 302,100 $ 6,473
Feb 9, 7 PM $ 51.3
+0.43%
$ 307,800 $ 6,364
Feb 9, 6 PM $ 50.89
+0.91%
$ 305,340 $ 3,652
Feb 9, 5 PM $ 50.44
+1.18%
$ 302,640 $ 3,446
Feb 9, 4 PM $ 49.85
-0.38%
$ 299,100 $ 2,962
Feb 9, 3 PM $ 49.58
-0.60%
$ 297,480 $ 2,774