Intel xStock Historical Data

INTCX Page 46
Download
Date Close Price change Market cap Trading volume
Jan 2, 4 PM $ 39.24
+1.53%
$ 235,440 $ 3,256
Jan 2, 3 PM $ 39.32
+2.40%
$ 235,920 $ 3,018
Jan 2, 2 PM $ 37.77
+0.40%
$ 226,620 $ 1,663
Jan 2, 11 AM $ 37.69
+0.24%
$ 226,140 $ 1,485
Jan 2, 10 AM $ 37.66
+0.27%
$ 225,960 $ 1,440
Jan 2, 9 AM $ 37.56
+0.00%
$ 225,360 $ 329
Jan 2, 8 AM $ 37.55
+0.67%
$ 225,300 $ 253
Jan 2, 5 AM $ 37.3
-0.11%
$ 223,800 $ 58
Jan 2, 3 AM $ 37.2
+0.00%
$ 223,200 $ 33
Dec 31, 8 PM $ 37.02
+0.00%
$ 222,120 $ 5,640
Dec 31, 7 PM $ 36.97
+0.00%
$ 221,820 $ 5,592
Dec 31, 6 PM $ 37.23
+0.00%
$ 223,380 $ 5,536
Dec 31, 5 PM $ 37.32
+0.00%
$ 223,920 $ 3,704
Dec 31, 4 PM $ 37.32
-0.21%
$ 223,920 $ 3,817
Dec 31, 3 PM $ 37.4
+0.43%
$ 224,400 $ 5,172
Dec 31, 2 PM $ 37.74
-0.16%
$ 226,440 $ 4,280
Dec 31, 11 AM $ 37.82
+0.16%
$ 227,400 $ 4,619
Dec 31, 10 AM $ 37.8
+0.99%
$ 226,800 $ 4,271
Dec 31, 9 AM $ 37.45
+0.40%
$ 224,700 $ 4,367
Dec 31, 8 AM $ 37.45
+0.38%
$ 224,700 $ 4,381
Dec 31, 7 AM $ 37.31
+0.00%
$ 223,860 $ 4,348
Dec 31, 6 AM $ 37.34
+0.00%
$ 224,040 $ 4,348
Dec 31, 4 AM $ 37.36
+0.00%
$ 224,160 $ 4,212
Dec 31, 2 AM $ 37.52
+0.00%
$ 225,120 $ 4,185
Dec 30, 11 PM $ 37.52
-2.34%
$ 225,120 $ 4,267
Dec 30, 9 PM $ 37.41
-0.03%
$ 224,460 $ 5,046
Dec 30, 8 PM $ 37.4
-0.51%
$ 224,400 $ 4,902
Dec 30, 6 PM $ 37.72
-0.32%
$ 226,320 $ 7,470
Dec 30, 5 PM $ 37.78
-0.66%
$ 226,680 $ 8,530
Dec 30, 4 PM $ 38.22
+1.89%
$ 229,320 $ 9,194
Dec 30, 3 PM $ 37.56
+0.83%
$ 225,360 $ 8,169
Dec 30, 2 PM $ 37.25
+1.00%
$ 223,500 $ 8,107
Dec 30, 1 PM $ 36.88
-0.14%
$ 221,280 $ 7,794
Dec 30, 12 PM $ 36.92
+0.24%
$ 221,520 $ 7,829
Dec 30, 11 AM $ 36.83
-0.19%
$ 220,980 $ 9,677
Dec 30, 10 AM $ 36.88
+0.05%
$ 221,280 $ 9,630
Dec 30, 9 AM $ 36.84
+0.05%
$ 221,040 $ 9,185
Dec 30, 8 AM $ 36.83
+0.03%
$ 220,980 $ 9,102
Dec 30, 2 AM $ 36.7
+0.08%
$ 220,200 $ 10,030
Dec 29, 11 PM $ 36.59
+0.00%
$ 219,540 $ 9,954
Dec 29, 8 PM $ 36.63
+0.00%
$ 219,780 $ 8,907
Dec 29, 7 PM $ 36.9
+1.62%
$ 221,400 $ 7,970
Dec 29, 6 PM $ 36.3
-1.09%
$ 217,800 $ 6,408
Dec 29, 5 PM $ 36.37
+0.00%
$ 218,220 $ 5,828
Dec 29, 4 PM $ 36.37
-0.05%
$ 218,220 $ 5,151
Dec 29, 3 PM $ 36.42
+1.22%
$ 218,520 $ 4,208
Dec 29, 1 PM $ 36.08
+0.00%
$ 216,480 $ 3,525
Dec 29, 12 PM $ 36.06
-0.91%
$ 216,360 $ 3,483
Dec 29, 11 AM $ 36.39
-1.54%
$ 218,340 $ 3,420
Dec 29, 10 AM $ 36.05
+0.00%
$ 216,300 $ 1,274