Intel xStock Historical Data

INTCX Page 4
Download
Date Close Price change Market cap Trading volume
Mar 30, 4 AM $ 43.24
+0.00%
$ 259,440 $ 59
Mar 27, 7 PM $ 43.15
+0.00%
$ 258,900 $ 16,755
Mar 27, 11 AM $ 40.3
+0.00%
$ 241,808 $ 6,488
Mar 27, 10 AM $ 44.07
-0.56%
$ 264,420 $ 6,488
Mar 27, 9 AM $ 43.98
-0.68%
$ 263,880 $ 6,799
Mar 27, 5 AM $ 41.55
-5.76%
$ 249,298 $ 3,743
Mar 27, 4 AM $ 44.09
+0.00%
$ 264,540 $ 3,323
Mar 26, 3 PM $ 44.63
+0.00%
$ 267,780 $ 4,192
Mar 26, 2 PM $ 45.94
-1.03%
$ 275,640 $ 6,345
Mar 26, 9 AM $ 43.92
-1.77%
$ 263,548 $ 4,669
Mar 26, 8 AM $ 46.47
-0.21%
$ 278,843 $ 4,651
Mar 26, 5 AM $ 46.93
+0.00%
$ 281,565 $ 4,455
Mar 26, 4 AM $ 47.03
-0.33%
$ 282,196 $ 4,357
Mar 25, 9 PM $ 51.07
+0.00%
$ 306,418 $ 41
Mar 25, 5 PM $ 51.1
+0.00%
$ 306,623 $ 3,826
Mar 25, 4 PM $ 47.21
+0.00%
$ 283,241 $ 3,679
Mar 25, 3 PM $ 47.42
-0.05%
$ 284,497 $ 3,663
Mar 25, 2 PM $ 47.15
+1.62%
$ 282,900 $ 1,401
Mar 25, 1 PM $ 45.64
-0.26%
$ 273,840 $ 922
Mar 25, 12 PM $ 44.8
+0.00%
$ 268,800 $ 831
Mar 25, 10 AM $ 44.8
+0.00%
$ 268,800 $ 556
Mar 25, 9 AM $ 44.8
+0.00%
$ 268,800 $ 556
Mar 25, 7 AM $ 44.46
+0.00%
$ 266,760 $ 616
Mar 25, 4 AM $ 44.46
+0.00%
$ 266,760 $ 524
Mar 25, 3 AM $ 44.46
+0.00%
$ 266,760 $ 524
Mar 25, 12 AM $ 44.46
+0.00%
$ 266,760 $ 700
Mar 24, 9 PM $ 43.71
+0.00%
$ 262,260 $ 683
Mar 24, 6 PM $ 43.71
+0.00%
$ 262,260 $ 652
Mar 24, 12 PM $ 43.86
-0.34%
$ 263,160 $ 1,105
Mar 24, 11 AM $ 44
-0.07%
$ 264,000 $ 998
Mar 24, 10 AM $ 44.17
+0.00%
$ 265,020 $ 867
Mar 24, 9 AM $ 44.17
+0.00%
$ 265,020 $ 963
Mar 24, 8 AM $ 44.17
+0.00%
$ 265,020 $ 1,047
Mar 24, 7 AM $ 43.57
+0.00%
$ 261,420 $ 1,047
Mar 24, 5 AM $ 43.57
+0.00%
$ 261,420 $ 974
Mar 24, 4 AM $ 43.57
+0.00%
$ 261,420 $ 974
Mar 24, 3 AM $ 43.57
+0.00%
$ 261,420 $ 1,016
Mar 24, 2 AM $ 43.57
+0.00%
$ 261,420 $ 1,016
Mar 23, 5 PM $ 39.43
-12.22%
$ 236,580 $ 881
Mar 23, 4 PM $ 44.8
-0.16%
$ 268,808 $ 867
Mar 23, 3 PM $ 44.87
-0.11%
$ 269,237 $ 860
Mar 23, 2 PM $ 45.24
+0.80%
$ 271,440 $ 838
Mar 23, 1 PM $ 44.88
+0.00%
$ 269,280 $ 474
Mar 23, 12 PM $ 44.77
+4.02%
$ 268,620 $ 474
Mar 23, 10 AM $ 43.04
-0.67%
$ 258,240 $ 275
Mar 22, 5 PM $ 41.45
+0.00%
$ 248,695 $ 13
Mar 21, 6 PM $ 43.12
+0.00%
$ 258,701 $ 75
Mar 21, 5 PM $ 42.44
+3.26%
$ 254,664 $ 74
Mar 21, 4 PM $ 43.88
+0.00%
$ -- $ 1
Mar 20, 7 PM $ 43.77
-2.17%
$ 262,620 $ 715