Intel xStock Historical Data

INTCX Page 37
Download
Date Close Price change Market cap Trading volume
Jan 29, 8 AM $ 49.79
+0.12%
$ 298,740 $ 27,151
Jan 29, 7 AM $ 49.79
+0.57%
$ 298,740 $ 26,985
Jan 29, 6 AM $ 49.5
+0.49%
$ 297,000 $ 25,549
Jan 29, 5 AM $ 49.24
+1.30%
$ 295,440 $ 22,916
Jan 29, 4 AM $ 48.61
+0.00%
$ 291,660 $ 23,304
Jan 29, 2 AM $ 48.38
-0.21%
$ 290,280 $ 23,156
Jan 29, 1 AM $ 48.27
-0.72%
$ 289,620 $ 23,044
Jan 29, 12 AM $ 48.61
-0.63%
$ 291,660 $ 16,647
Jan 28, 11 PM $ 48.92
+0.00%
$ 293,520 $ 16,705
Jan 28, 10 PM $ 48.92
+0.00%
$ 293,520 $ 16,705
Jan 28, 9 PM $ 48.62
+0.00%
$ 291,720 $ 16,834
Jan 28, 8 PM $ 48.75
-1.04%
$ 292,500 $ 16,730
Jan 28, 7 PM $ 48.61
-0.12%
$ 291,660 $ 6,435
Jan 28, 6 PM $ 48.66
+0.23%
$ 291,960 $ 6,337
Jan 28, 5 PM $ 48.61
-0.78%
$ 291,660 $ 6,569
Jan 28, 4 PM $ 48.97
+2.49%
$ 293,820 $ 8,516
Jan 28, 3 PM $ 47.79
-2.45%
$ 286,740 $ 8,652
Jan 28, 2 PM $ 47.17
-0.21%
$ 283,620 $ 8,779
Jan 28, 11 AM $ 47.99
+0.02%
$ 287,940 $ 11,441
Jan 28, 10 AM $ 47.81
+0.61%
$ 286,860 $ 12,286
Jan 28, 9 AM $ 47.47
+3.44%
$ 284,820 $ 11,985
Jan 28, 7 AM $ 46.27
-0.47%
$ 277,620 $ 12,183
Jan 28, 6 AM $ 46.4
+1.29%
$ 278,400 $ 11,373
Jan 28, 5 AM $ 46.39
+1.11%
$ 278,340 $ 11,423
Jan 28, 4 AM $ 45.88
-0.09%
$ 275,280 $ 10,455
Jan 28, 3 AM $ 45.92
+0.00%
$ 275,520 $ 10,708
Jan 28, 2 AM $ 45.8
+0.00%
$ 274,800 $ 10,800
Jan 27, 10 PM $ 44.16
-2.65%
$ 264,960 $ 11,930
Jan 27, 8 PM $ 44.16
+0.00%
$ 264,960 $ 12,181
Jan 27, 7 PM $ 44.19
-1.45%
$ 265,140 $ 12,017
Jan 27, 6 PM $ 44.19
+0.00%
$ 265,140 $ 13,181
Jan 27, 5 PM $ 44.74
+1.24%
$ 268,440 $ 12,740
Jan 27, 4 PM $ 44.19
+0.96%
$ 265,140 $ 10,748
Jan 27, 3 PM $ 43.77
+0.53%
$ 262,620 $ 10,204
Jan 27, 2 PM $ 43.54
-3.18%
$ 261,240 $ 13,362
Jan 27, 1 PM $ 44.95
+2.51%
$ 269,700 $ 14,037
Jan 27, 12 PM $ 45.05
+1.65%
$ 270,300 $ 13,674
Jan 27, 11 AM $ 44.2
+0.09%
$ 265,200 $ 11,488
Jan 27, 10 AM $ 43.07
+0.35%
$ 258,420 $ 11,217
Jan 27, 9 AM $ 42.96
+0.26%
$ 257,760 $ 11,665
Jan 27, 8 AM $ 44.05
+0.00%
$ 264,300 $ 11,529
Jan 27, 7 AM $ 44.05
+0.18%
$ 264,300 $ 13,865
Jan 27, 6 AM $ 44
+3.51%
$ 264,000 $ 15,048
Jan 27, 5 AM $ 42.49
+0.00%
$ 254,940 $ 14,571
Jan 27, 4 AM $ 42.49
-2.37%
$ 254,940 $ 14,467
Jan 26, 11 PM $ 42.33
+0.00%
$ 253,980 $ 14,597
Jan 26, 10 PM $ 42.46
+0.00%
$ -- $ 12,166
Jan 26, 9 PM $ 42.46
-0.19%
$ 254,760 $ 12,110
Jan 26, 8 PM $ 43.33
+1.83%
$ 259,980 $ 12,080
Jan 26, 7 PM $ 43.47
-0.21%
$ 260,820 $ 11,659