Intel xStock Historical Data

INTCX Page 39
Download
Date Close Price change Market cap Trading volume
Jan 22, 9 AM $ 54.91
-0.40%
$ 329,460 $ 13,342
Jan 22, 8 AM $ 55.16
-0.05%
$ 330,960 $ 13,314
Jan 22, 7 AM $ 55.23
+0.40%
$ 331,380 $ 12,658
Jan 22, 6 AM $ 55
-0.33%
$ 330,000 $ 12,259
Jan 22, 5 AM $ 55.28
-0.50%
$ 331,680 $ 11,809
Jan 22, 4 AM $ 55.56
-0.09%
$ 333,360 $ 11,979
Jan 22, 3 AM $ 55.67
+0.31%
$ 334,020 $ 15,902
Jan 22, 2 AM $ 55.31
-0.32%
$ 331,860 $ 15,712
Jan 22, 1 AM $ 55.47
+1.15%
$ 332,820 $ 15,550
Jan 22, 12 AM $ 54.84
+0.00%
$ 329,040 $ 15,216
Jan 21, 10 PM $ 55.19
+0.25%
$ 331,140 $ 15,295
Jan 21, 9 PM $ 55.06
+1.18%
$ 330,360 $ 14,978
Jan 21, 8 PM $ 53.51
-1.58%
$ 321,060 $ 13,915
Jan 21, 7 PM $ 54.37
+0.69%
$ 326,220 $ 13,102
Jan 21, 6 PM $ 54.05
+1.50%
$ 324,300 $ 12,259
Jan 21, 5 PM $ 53.25
-0.21%
$ 319,500 $ 12,297
Jan 21, 4 PM $ 53.4
-0.15%
$ 320,400 $ 12,409
Jan 21, 3 PM $ 53.48
+2.26%
$ 320,880 $ 12,760
Jan 21, 2 PM $ 52.21
+4.19%
$ 313,260 $ 11,584
Jan 21, 1 PM $ 49.9
+0.54%
$ 299,400 $ 16,535
Jan 21, 12 PM $ 49.63
+0.04%
$ 297,780 $ 16,410
Jan 21, 11 AM $ 49.63
-0.56%
$ 298,560 $ 16,301
Jan 21, 10 AM $ 50
+0.46%
$ 300,000 $ 19,630
Jan 21, 9 AM $ 50.07
+0.56%
$ 300,420 $ 19,068
Jan 21, 8 AM $ 49.7
+0.06%
$ 298,200 $ 19,029
Jan 21, 7 AM $ 49.67
+0.00%
$ 298,020 $ 19,685
Jan 21, 6 AM $ 49.64
-0.44%
$ 297,840 $ 20,150
Jan 21, 5 AM $ 49.75
-1.15%
$ 298,500 $ 19,895
Jan 21, 4 AM $ 50.33
+0.96%
$ 301,980 $ 20,546
Jan 21, 3 AM $ 49.82
+0.00%
$ 298,920 $ 18,718
Jan 21, 1 AM $ 49.38
+0.98%
$ 296,280 $ 18,452
Jan 21, 12 AM $ 48.9
+0.04%
$ 293,400 $ 18,226
Jan 20, 11 PM $ 48.88
+0.00%
$ 293,280 $ 18,154
Jan 20, 10 PM $ 48.88
+0.10%
$ 293,280 $ 18,154
Jan 20, 9 PM $ 48.85
+0.62%
$ 293,100 $ 18,081
Jan 20, 8 PM $ 48.48
+0.62%
$ 290,880 $ 17,598
Jan 20, 7 PM $ 48.18
+0.10%
$ 289,080 $ 17,323
Jan 20, 6 PM $ 48.18
-1.99%
$ 289,080 $ 16,689
Jan 20, 5 PM $ 49.65
-0.50%
$ 297,900 $ 16,774
Jan 20, 4 PM $ 49.61
-0.40%
$ 297,660 $ 16,542
Jan 20, 3 PM $ 49.48
+2.93%
$ 296,880 $ 15,431
Jan 20, 2 PM $ 47.55
+1.15%
$ 285,300 $ 14,603
Jan 20, 1 PM $ 46.84
+0.84%
$ 281,040 $ 8,859
Jan 20, 12 PM $ 46.21
+0.00%
$ 277,260 $ 8,566
Jan 20, 11 AM $ 46.22
-0.37%
$ 277,320 $ 7,630
Jan 20, 10 AM $ 46.13
+0.54%
$ 276,780 $ 4,752
Jan 20, 9 AM $ 46.25
+0.41%
$ 277,500 $ 4,659
Jan 20, 8 AM $ 45.83
-0.76%
$ 274,980 $ 4,575
Jan 20, 7 AM $ 45.94
-0.54%
$ 275,640 $ 3,539
Jan 20, 6 AM $ 46.19
+0.15%
$ 277,140 $ 3,108