Intel xStock Historical Data

INTCX Page 40
Download
Date Close Price change Market cap Trading volume
Jan 20, 6 AM $ 46.19
+0.15%
$ 277,140 $ 3,108
Jan 20, 5 AM $ 46.08
+0.68%
$ 276,480 $ 3,003
Jan 20, 4 AM $ 46.18
+0.00%
$ 277,080 $ 2,031
Jan 20, 3 AM $ 46.18
-1.26%
$ 277,080 $ 11
Jan 17, 12 AM $ 47.11
+0.00%
$ 282,660 $ 10,659
Jan 16, 11 PM $ 45.85
+0.00%
$ 275,100 $ 10,541
Jan 16, 10 PM $ 45.97
-2.07%
$ 275,820 $ 10,297
Jan 16, 9 PM $ 47.17
+0.00%
$ 283,020 $ 10,500
Jan 16, 8 PM $ 47.32
-0.48%
$ 283,920 $ 10,429
Jan 16, 7 PM $ 47.55
+0.44%
$ 285,300 $ 10,471
Jan 16, 6 PM $ 47.26
+0.06%
$ 283,560 $ 10,651
Jan 16, 5 PM $ 47.32
+0.04%
$ 283,920 $ 10,428
Jan 16, 4 PM $ 47.63
+0.00%
$ 285,780 $ 10,265
Jan 16, 3 PM $ 47.73
-2.73%
$ 286,380 $ 8,505
Jan 16, 2 PM $ 50
+3.05%
$ 300,000 $ 10,678
Jan 16, 1 PM $ 48.5
+0.00%
$ 291,000 $ 10,390
Jan 16, 11 AM $ 49.03
-0.24%
$ 294,180 $ 10,181
Jan 16, 10 AM $ 49.22
+0.37%
$ 295,320 $ 10,178
Jan 16, 9 AM $ 49.3
+0.84%
$ 295,800 $ 9,755
Jan 16, 8 AM $ 48.89
+0.00%
$ 293,340 $ 8,603
Jan 16, 7 AM $ 48.89
+0.08%
$ 293,340 $ 8,797
Jan 16, 6 AM $ 48.85
-0.77%
$ 293,100 $ 12,871
Jan 16, 5 AM $ 48.86
+0.23%
$ 293,160 $ 12,443
Jan 16, 4 AM $ 48.75
-0.27%
$ 292,500 $ 10,078
Jan 16, 3 AM $ 48.94
+0.00%
$ 293,640 $ 9,897
Jan 16, 2 AM $ 48.73
+0.00%
$ 292,380 $ 9,965
Jan 16, 1 AM $ 48.63
-2.01%
$ 291,780 $ 9,912
Jan 15, 11 PM $ 49.62
+5.15%
$ 297,720 $ 9,704
Jan 15, 10 PM $ 48.37
+0.00%
$ 290,220 $ 9,149
Jan 15, 8 PM $ 48.82
+0.00%
$ 292,920 $ 10,050
Jan 15, 7 PM $ 48.8
-0.85%
$ 292,800 $ 10,019
Jan 15, 6 PM $ 49.2
-0.12%
$ 295,200 $ 9,954
Jan 15, 5 PM $ 48.84
-0.18%
$ 293,040 $ 10,279
Jan 15, 4 PM $ 49.02
+1.20%
$ 294,120 $ 11,792
Jan 15, 3 PM $ 48.43
-2.16%
$ 290,580 $ 11,261
Jan 15, 2 PM $ 50.27
+0.54%
$ 301,620 $ 12,895
Jan 15, 1 PM $ 48.26
+0.00%
$ 289,560 $ 12,049
Jan 15, 11 AM $ 48.69
+0.00%
$ 292,140 $ 12,214
Jan 15, 10 AM $ 48
-1.40%
$ 288,000 $ 12,164
Jan 15, 9 AM $ 48.83
-0.63%
$ 292,980 $ 12,670
Jan 15, 8 AM $ 49.14
-0.51%
$ 294,840 $ 11,939
Jan 15, 7 AM $ 49.42
-0.06%
$ 296,520 $ 11,988
Jan 15, 6 AM $ 49.45
+1.85%
$ 294,300 $ 12,841
Jan 15, 5 AM $ 48.55
+0.00%
$ 291,300 $ 13,254
Jan 15, 4 AM $ 48.55
-0.08%
$ 291,540 $ 13,254
Jan 15, 3 AM $ 48.59
+0.00%
$ 291,540 $ 13,247
Jan 15, 2 AM $ 48.43
+0.00%
$ 290,580 $ 13,313
Jan 15, 1 AM $ 48.43
-0.10%
$ 290,580 $ 13,218
Jan 15, 12 AM $ 48.57
+0.00%
$ 291,420 $ 13,429
Jan 14, 9 PM $ 49.1
-1.72%
$ 294,600 $ 13,766