Intel xStock Historical Data

INTCX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 10, 2025 $ 40.83
+1.82%
$ 244,980 $ 2,698
Dec 9, 2025 $ 40.11
-1.33%
$ 240,660 $ 3,602
Dec 8, 2025 $ 40.66
-2.68%
$ 243,960 $ 6,745
Dec 5, 2025 $ 41.41
-2.47%
$ 248,460 $ 11,425
Dec 4, 2025 $ 42.46
-6.91%
$ 254,760 $ 26,982
Dec 3, 2025 $ 43.85
+0.94%
$ 263,100 $ 6,482
Dec 2, 2025 $ 41.73
+6.97%
$ 250,380 $ 51,106
Dec 1, 2025 $ 38.92
-2.11%
$ 233,520 $ 36,062
Nov 28, 2025 $ 39.71
+5.03%
$ 238,260 $ 11,673
Nov 27, 2025 $ 35.95
+0.00%
$ -- $ 7,158
Nov 26, 2025 $ 37.84
+8.55%
$ 226,980 $ 7,178
Nov 25, 2025 $ 36.66
+2.57%
$ 209,160 $ 6,162
Nov 24, 2025 $ 34.81
-0.63%
$ 208,860 $ 16,273
Nov 21, 2025 $ 33.65
-1.58%
$ 201,900 $ 5,471
Nov 20, 2025 $ 32.76
-10.47%
$ 205,140 $ 4,767
Nov 19, 2025 $ 34.63
-0.17%
$ 207,780 $ 39,274
Nov 18, 2025 $ 34.69
-0.20%
$ 208,140 $ 38,271
Nov 17, 2025 $ 34.62
-3.48%
$ 207,720 $ 41,976
Nov 14, 2025 $ 36.79
+2.11%
$ 220,740 $ 114,080
Nov 13, 2025 $ 35.67
-5.43%
$ 216,180 $ 7,979
Nov 12, 2025 $ 37.97
-0.39%
$ -- $ 14,220
Nov 11, 2025 $ 36.9
-3.02%
$ 222,000 $ 15,929
Nov 10, 2025 $ 38.05
-3.01%
$ 228,300 $ 6,116
Nov 8, 2025 $ 39.26
+0.00%
$ -- $ 43,082
Nov 7, 2025 $ 39.21
+2.91%
$ 235,260 $ 42,718
Nov 6, 2025 $ 36.7
-5.34%
$ 220,200 $ 8,432
Nov 5, 2025 $ 38.25
+3.71%
$ 229,500 $ 442,068
Nov 4, 2025 $ 36.15
-8.78%
$ 216,900 $ 372,795
Nov 3, 2025 $ 38.86
-4.00%
$ 233,160 $ 169,990
Oct 31, 2025 $ 40.21
-0.74%
$ 241,260 $ 15,838
Oct 30, 2025 $ 40.89
-0.20%
$ 243,060 $ 98,975
Oct 29, 2025 $ 41.4
-1.52%
$ 248,400 $ 43,027
Oct 28, 2025 $ 41.86
+5.39%
$ 251,640 $ 23,217
Oct 27, 2025 $ 39.3
+2.53%
$ 235,800 $ 139,414
Oct 24, 2025 $ 38.83
-6.05%
$ 232,980 $ 189,608
Oct 23, 2025 $ 41.25
+12.12%
$ 247,500 $ 99,243
Oct 22, 2025 $ 36.6
-2.81%
$ 218,880 $ 28,943
Oct 21, 2025 $ 38.42
-0.03%
$ 230,520 $ 43,194
Oct 20, 2025 $ 38.38
+2.79%
$ 230,280 $ 101,613
Oct 17, 2025 $ 36.98
+0.71%
$ 221,880 $ 256,327
Oct 16, 2025 $ 36.72
-1.16%
$ 220,320 $ 113,359
Oct 15, 2025 $ 37.1
+2.80%
$ 222,900 $ 88,926
Oct 14, 2025 $ 36.36
-2.57%
$ 218,040 $ 134,570
Oct 13, 2025 $ 37.53
+2.54%
$ -- $ 87,513
Oct 10, 2025 $ 37.06
-1.80%
$ -- $ 196,515
Oct 9, 2025 $ 37.28
-0.85%
$ 223,680 $ 81,217
Oct 8, 2025 $ 37.6
+0.48%
$ 225,600 $ 47,783
Oct 7, 2025 $ 37.39
+1.99%
$ 224,340 $ 7,039
Oct 6, 2025 $ 36.51
-0.84%
$ 219,060 $ 30,231
Oct 3, 2025 $ 37.37
-0.93%
$ 224,220 $ 65,228