Intel xStock Historical Data

INTCX Page 47
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 9 AM $ 36.05
+0.00%
$ 216,300 $ 1,223
Dec 26, 9 PM $ 36.32
+0.00%
$ 217,920 $ 3,169
Dec 26, 7 PM $ 36.23
+0.00%
$ 217,380 $ 3,106
Dec 26, 6 PM $ 36.27
-0.17%
$ 217,620 $ 3,074
Dec 26, 5 PM $ 36.34
+0.03%
$ 218,040 $ 3,010
Dec 26, 4 PM $ 36.34
+0.03%
$ 218,040 $ 2,903
Dec 26, 2 PM $ 36.22
-0.03%
$ 217,320 $ 2,592
Dec 26, 1 PM $ 36.22
-0.03%
$ 217,320 $ 1,590
Dec 26, 11 AM $ 36.08
+0.00%
$ 216,480 $ 1,419
Dec 26, 10 AM $ 36.05
-0.17%
$ 216,300 $ 1,316
Dec 26, 9 AM $ 36.11
+0.11%
$ 216,660 $ 1,020
Dec 26, 8 AM $ 36.07
-0.14%
$ 216,420 $ 804
Dec 26, 7 AM $ 36.12
+0.00%
$ 216,720 $ 151
Dec 24, 6 PM $ 36.1
+0.17%
$ 216,600 $ 7,180
Dec 24, 5 PM $ 36.04
+0.14%
$ 216,240 $ 6,797
Dec 24, 4 PM $ 35.99
+0.59%
$ 215,940 $ 7,381
Dec 24, 3 PM $ 35.79
+0.42%
$ 214,740 $ 7,486
Dec 24, 2 PM $ 35.6
+1.14%
$ 213,600 $ 6,867
Dec 24, 1 PM $ 35.4
+0.00%
$ 212,400 $ 6,459
Dec 24, 9 AM $ 36.41
-0.30%
$ 218,460 $ 7,054
Dec 24, 8 AM $ 36.52
-2.35%
$ 219,120 $ 6,904
Dec 24, 7 AM $ 37.4
+2.44%
$ 224,400 $ 7,242
Dec 24, 6 AM $ 36.45
+0.00%
$ 218,700 $ 5,125
Dec 24, 5 AM $ 36.45
+0.00%
$ 218,700 $ 5,104
Dec 24, 4 AM $ 36.4
+0.00%
$ 218,400 $ 5,147
Dec 24, 3 AM $ 36.4
+0.00%
$ 218,400 $ 5,253
Dec 23, 10 PM $ 35.97
+0.00%
$ 215,820 $ 5,095
Dec 23, 9 PM $ 35.97
+0.00%
$ 215,820 $ 5,095
Dec 23, 7 PM $ 36.23
-0.08%
$ 217,380 $ 5,145
Dec 23, 5 PM $ 36.3
-0.03%
$ 217,800 $ 3,538
Dec 23, 4 PM $ 36.27
-0.08%
$ 217,620 $ 3,452
Dec 23, 3 PM $ 36.3
-0.22%
$ 217,800 $ 2,898
Dec 23, 2 PM $ 36.37
+0.39%
$ 218,220 $ 2,903
Dec 23, 1 PM $ 36.17
+0.00%
$ 217,020 $ 2,799
Dec 23, 12 PM $ 36.45
-0.05%
$ 218,700 $ 1,682
Dec 23, 11 AM $ 36.45
+0.00%
$ 218,700 $ 1,644
Dec 23, 10 AM $ 36.42
+0.00%
$ 218,520 $ 1,731
Dec 23, 9 AM $ 36.37
+0.00%
$ 218,220 $ 1,759
Dec 23, 8 AM $ 36.25
+0.00%
$ 217,500 $ 1,696
Dec 23, 7 AM $ 36.2
+0.00%
$ 217,200 $ 1,686
Dec 23, 4 AM $ 36.45
-0.03%
$ 218,580 $ 1,777
Dec 23, 3 AM $ 36.46
-0.11%
$ 218,760 $ 1,730
Dec 23, 2 AM $ 36.5
+0.00%
$ 219,000 $ 1,675
Dec 22, 8 PM $ 36.5
-0.14%
$ 219,000 $ 1,777
Dec 22, 7 PM $ 36.57
+0.00%
$ 219,420 $ 1,728
Dec 22, 4 PM $ 36.71
-0.38%
$ 220,260 $ 1,545
Dec 22, 3 PM $ 36.77
-1.68%
$ 220,620 $ 1,320