Intel xStock Historical Data

INTCX Page 5
Download
Date Close Price change Market cap Trading volume
Mar 20, 6 PM $ 44.74
+0.00%
$ 268,440 $ 633
Mar 20, 11 AM $ 45.91
+0.09%
$ 275,460 $ 4,303
Mar 20, 8 AM $ 46.4
+0.65%
$ 278,400 $ 4,319
Mar 20, 3 AM $ 46.5
+0.00%
$ 279,000 $ 4,165
Mar 19, 5 PM $ 45.39
-0.42%
$ 272,340 $ 7,908
Mar 19, 4 PM $ 45.59
+0.00%
$ 273,540 $ 5,577
Mar 19, 3 PM $ 45.69
+0.42%
$ 274,140 $ 5,800
Mar 19, 2 PM $ 45.6
+1.31%
$ 273,600 $ 5,805
Mar 19, 9 AM $ 44.47
+0.00%
$ 266,820 $ 5,404
Mar 19, 8 AM $ 44.41
+0.00%
$ 266,460 $ 5,267
Mar 19, 7 AM $ 44.53
-0.54%
$ 267,180 $ 5,244
Mar 19, 6 AM $ 44.77
+0.00%
$ 268,620 $ 5,267
Mar 19, 5 AM $ 44.78
+0.00%
$ 268,680 $ 5,267
Mar 19, 4 AM $ 44.78
+0.00%
$ 268,680 $ 5,213
Mar 19, 3 AM $ 44.78
+0.00%
$ 268,680 $ 5,213
Mar 19, 2 AM $ 44.78
-0.10%
$ 268,706 $ 5,213
Mar 19, 1 AM $ 44.83
+0.04%
$ 268,983 $ 2,050
Mar 19, 12 AM $ 43.75
+0.00%
$ 262,524 $ 2,032
Mar 18, 11 PM $ 46.24
+0.00%
$ 277,440 $ 2,016
Mar 18, 8 PM $ 45.17
-0.01%
$ 271,049 $ 1,931
Mar 18, 7 PM $ 45.24
-0.53%
$ 271,440 $ 2,327
Mar 18, 1 PM $ 37.25
+0.00%
$ -- $ 16
Mar 18, 9 AM $ 40.4
-0.66%
$ 242,410 $ 12
Mar 18, 6 AM $ 40.15
+0.00%
$ 240,913 $ 4,383
Mar 17, 11 PM $ 40.38
+0.00%
$ 242,275 $ 4,397
Mar 17, 8 PM $ 44.01
-0.32%
$ 264,060 $ 4,628
Mar 17, 5 PM $ 44.21
-0.57%
$ 265,248 $ 4,773
Mar 17, 4 PM $ 43.95
-1.62%
$ 263,716 $ 4,735
Mar 17, 3 PM $ 44.64
-1.15%
$ 267,840 $ 4,497
Mar 17, 2 PM $ 45.23
+1.41%
$ 271,380 $ 3,432
Mar 17, 1 PM $ 46.68
+0.13%
$ 280,080 $ 3,381
Mar 17, 9 AM $ 46.15
+0.04%
$ 276,900 $ 2,094
Mar 17, 7 AM $ 47.02
+2.37%
$ 282,120 $ 1,934
Mar 16, 9 PM $ 49.49
+7.71%
$ 296,948 $ 3,588
Mar 16, 8 PM $ 45.92
+0.24%
$ 275,524 $ 3,462
Mar 16, 7 PM $ 46.42
-1.96%
$ 278,520 $ 3,345
Mar 16, 6 PM $ 48.16
+0.00%
$ 288,957 $ 3,040
Mar 16, 5 PM $ 48.19
-0.08%
$ 289,140 $ 2,968
Mar 16, 2 PM $ 49.58
+3.14%
$ 297,480 $ 2,850
Mar 16, 12 PM $ 47.39
+0.00%
$ 284,340 $ 2,754
Mar 16, 11 AM $ 47.4
+0.68%
$ 284,400 $ 2,299
Mar 16, 10 AM $ 47.08
+1.10%
$ 282,480 $ 2,189
Mar 16, 8 AM $ 46.57
+0.00%
$ 279,420 $ 1,937
Mar 16, 7 AM $ 46.63
+0.00%
$ 279,780 $ 1,937
Mar 16, 6 AM $ 46.62
-0.13%
$ 279,720 $ 1,904
Mar 16, 5 AM $ 46.73
-2.55%
$ 280,389 $ 1,799
Mar 16, 3 AM $ 46.22
+0.00%
$ 277,320 $ 1,338
Mar 13, 10 PM $ 44.06
+0.00%
$ 264,360 $ 2,367
Mar 13, 7 PM $ 45.89
+0.00%
$ 275,340 $ 5,540
Mar 13, 5 PM $ 45.98
+0.00%
$ 275,880 $ 5,506