Intel xStock Historical Data

INTCX Page 6
Download
Date Close Price change Market cap Trading volume
Dec 4, 2025 $42.46
-6.91%
$254,760 $26,982
Dec 3, 2025 $43.85
+0.94%
$263,100 $6,482
Dec 2, 2025 $41.73
+6.97%
$250,380 $51,106
Dec 1, 2025 $38.92
-2.11%
$233,520 $36,062
Nov 28, 2025 $39.71
+5.03%
$238,260 $11,673
Nov 27, 2025 $35.95
+0.00%
$-- $7,158
Nov 26, 2025 $37.84
+8.55%
$226,980 $7,178
Nov 25, 2025 $36.66
+2.57%
$209,160 $6,162
Nov 24, 2025 $34.81
-0.63%
$208,860 $16,273
Nov 21, 2025 $33.65
-1.58%
$201,900 $5,471
Nov 20, 2025 $32.76
-10.47%
$205,140 $4,767
Nov 19, 2025 $34.63
-0.17%
$207,780 $39,274
Nov 18, 2025 $34.69
-0.20%
$208,140 $38,271
Nov 17, 2025 $34.62
-3.48%
$207,720 $41,976
Nov 14, 2025 $36.79
+2.11%
$220,740 $114,080
Nov 13, 2025 $35.67
-5.43%
$216,180 $7,979
Nov 12, 2025 $37.97
-0.39%
$-- $14,220
Nov 11, 2025 $36.9
-3.02%
$222,000 $15,929
Nov 10, 2025 $38.05
-3.01%
$228,300 $6,116
Nov 8, 2025 $39.26
+0.00%
$-- $43,082
Nov 7, 2025 $39.21
+2.91%
$235,260 $42,718
Nov 6, 2025 $36.7
-5.34%
$220,200 $8,432
Nov 5, 2025 $38.25
+3.71%
$229,500 $442,068
Nov 4, 2025 $36.15
-8.78%
$216,900 $372,795
Nov 3, 2025 $38.86
-4.00%
$233,160 $169,990
Oct 31, 2025 $40.21
-0.74%
$241,260 $15,838
Oct 30, 2025 $40.89
-0.20%
$243,060 $98,975
Oct 29, 2025 $41.4
-1.52%
$248,400 $43,027
Oct 28, 2025 $41.86
+5.39%
$251,640 $23,217
Oct 27, 2025 $39.3
+2.53%
$235,800 $139,414
Oct 24, 2025 $38.83
-6.05%
$232,980 $189,608
Oct 23, 2025 $41.25
+12.12%
$247,500 $99,243
Oct 22, 2025 $36.6
-2.81%
$218,880 $28,943
Oct 21, 2025 $38.42
-0.03%
$230,520 $43,194
Oct 20, 2025 $38.38
+2.79%
$230,280 $101,613
Oct 17, 2025 $36.98
+0.71%
$221,880 $256,327
Oct 16, 2025 $36.72
-1.16%
$220,320 $113,359
Oct 15, 2025 $37.1
+2.80%
$222,900 $88,926
Oct 14, 2025 $36.36
-2.57%
$218,040 $134,570
Oct 13, 2025 $37.53
+2.54%
$-- $87,513
Oct 10, 2025 $37.06
-1.80%
$-- $196,515
Oct 9, 2025 $37.28
-0.85%
$223,680 $81,217
Oct 8, 2025 $37.6
+0.48%
$225,600 $47,783
Oct 7, 2025 $37.39
+1.99%
$224,340 $7,039
Oct 6, 2025 $36.51
-0.84%
$219,060 $30,231
Oct 3, 2025 $37.37
-0.93%
$224,220 $65,228
Oct 2, 2025 $37.25
+3.70%
$223,500 $123,499
Oct 1, 2025 $35.72
+7.43%
$214,320 $384,326
Sep 30, 2025 $33.3
-3.31%
$199,800 $53,177
Sep 29, 2025 $34.44
-3.10%
$206,640 $208,443