Intel xStock Historical Data

INTCX Page 5
Download
Date Close Price change Market cap Trading volume
Feb 12, 2026 $46.39
-3.62%
$278,340 $2,730
Feb 11, 2026 $47.82
+1.10%
$286,920 $7,335
Feb 10, 2026 $45.38
-9.84%
$272,280 $4,331
Feb 9, 2026 $50.33
-0.36%
$301,980 $6,505
Feb 7, 2026 $50.51
+0.00%
$-- $28,601
Feb 6, 2026 $50.51
+6.14%
$303,060 $28,601
Feb 5, 2026 $47.75
-2.57%
$286,500 $7,412
Feb 4, 2026 $49.01
+0.02%
$294,060 $3,702
Feb 3, 2026 $49.22
-3.05%
$295,320 $18,713
Feb 2, 2026 $48.82
+2.37%
$292,920 $18,934
Jan 30, 2026 $47.74
-1.97%
$286,440 $9,758
Jan 29, 2026 $48.7
-0.45%
$292,200 $16,620
Jan 28, 2026 $48.92
+6.81%
$293,520 $16,705
Jan 27, 2026 $44.16
+1.47%
$264,960 $11,930
Jan 26, 2026 $42.33
-4.14%
$253,980 $14,597
Jan 23, 2026 $46.15
-4.01%
$276,900 $45,977
Jan 22, 2026 $47.85
-12.75%
$287,100 $94,299
Jan 21, 2026 $55.19
+12.91%
$331,140 $15,295
Jan 20, 2026 $48.88
+4.51%
$293,280 $18,154
Jan 17, 2026 $47.11
+0.00%
$-- $10,659
Jan 16, 2026 $45.85
-7.62%
$275,100 $10,541
Jan 15, 2026 $49.62
+2.16%
$297,720 $9,704
Jan 14, 2026 $49.1
+3.67%
$294,600 $13,766
Jan 13, 2026 $47.37
+7.24%
$284,220 $5,929
Jan 12, 2026 $44.17
-2.19%
$265,020 $7,979
Jan 10, 2026 $45.45
+0.15%
$-- $8,980
Jan 9, 2026 $45.37
+8.33%
$272,220 $8,832
Jan 8, 2026 $41.8
-1.74%
$250,800 $3,506
Jan 7, 2026 $42.54
+8.94%
$255,240 $8,219
Jan 6, 2026 $40.29
+1.92%
$241,740 $5,062
Jan 5, 2026 $38.56
-2.18%
$231,360 $4,486
Jan 2, 2026 $39.43
+5.99%
$236,580 $4,473
Dec 31, 2025 $37.02
-1.33%
$222,120 $5,640
Dec 30, 2025 $37.41
+2.02%
$225,120 $5,046
Dec 29, 2025 $36.63
+1.61%
$219,540 $8,907
Dec 26, 2025 $36.32
+0.55%
$217,920 $3,169
Dec 24, 2025 $36.1
-0.82%
$216,600 $7,180
Dec 23, 2025 $35.97
-1.45%
$215,820 $5,095
Dec 22, 2025 $36.5
-2.67%
$219,000 $1,777
Dec 19, 2025 $36.99
+2.13%
$222,600 $2,944
Dec 18, 2025 $36.49
+0.66%
$216,900 $2,362
Dec 17, 2025 $35.94
-4.08%
$215,640 $2,490
Dec 16, 2025 $37.26
-0.21%
$223,560 $4,999
Dec 15, 2025 $37.55
-1.13%
$224,700 $5,140
Dec 12, 2025 $37.8
-3.89%
$226,800 $2,314
Dec 11, 2025 $39.3
-2.31%
$235,800 $1,983
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