Intel xStock Historical Data

INTCX Page 7
Download
Date Close Price change Market cap Trading volume
Mar 9, 8 PM $ 44.5
+0.00%
$ 267,000 $ 13,826
Mar 9, 7 PM $ 44.5
+0.00%
$ 267,000 $ 13,826
Mar 9, 6 PM $ 44.4
+0.00%
$ 266,400 $ 9,961
Mar 9, 5 PM $ 44.31
+0.00%
$ 265,860 $ 9,355
Mar 9, 4 PM $ 44.31
+2.03%
$ 265,860 $ 9,224
Mar 9, 3 PM $ 43.43
+0.00%
$ 260,580 $ 9,016
Mar 9, 2 PM $ 43.41
-0.09%
$ 260,460 $ 9,016
Mar 9, 10 AM $ 44.5
+0.00%
$ 267,000 $ 9,092
Mar 9, 9 AM $ 44.5
+3.37%
$ 267,000 $ 9,092
Mar 9, 8 AM $ 43.05
+0.00%
$ 258,300 $ 8,743
Mar 9, 7 AM $ 41.96
+0.00%
$ 251,760 $ 8,743
Mar 9, 3 AM $ 41.79
+0.00%
$ 250,740 $ 129
Mar 6, 10 PM $ 44.36
+0.00%
$ 266,160 $ 8,365
Mar 6, 9 PM $ 44.36
+0.00%
$ 266,160 $ 8,239
Mar 6, 4 PM $ 45.06
+0.16%
$ 270,360 $ 5,250
Mar 6, 3 PM $ 44.99
-0.64%
$ 269,940 $ 5,562
Mar 6, 1 PM $ 45.32
-0.09%
$ 271,920 $ 5,713
Mar 6, 12 PM $ 45.45
+0.00%
$ 272,700 $ 1,164
Mar 6, 9 AM $ 46.15
+0.00%
$ 276,900 $ 3,529
Mar 6, 8 AM $ 46.08
+0.00%
$ 276,480 $ 3,558
Mar 6, 6 AM $ 46.26
+0.00%
$ 277,560 $ 4,409
Mar 6, 5 AM $ 46.05
+0.00%
$ 276,300 $ 13,797
Mar 5, 11 PM $ 44.23
+0.00%
$ 265,380 $ 13,181
Mar 5, 6 PM $ 45.94
+0.00%
$ 275,640 $ 13,898
Mar 5, 5 PM $ 45.94
+0.00%
$ 275,640 $ 14,001
Mar 5, 4 PM $ 45.82
-0.48%
$ 274,920 $ 14,066
Mar 5, 3 PM $ 45.47
+0.00%
$ 272,820 $ 13,725
Mar 5, 2 PM $ 44.89
-1.04%
$ 269,340 $ 13,496
Mar 5, 1 PM $ 45.36
+0.00%
$ 272,160 $ 13,366
Mar 5, 12 PM $ 45.36
-0.07%
$ 272,160 $ 13,386
Mar 5, 10 AM $ 45.43
+0.00%
$ 272,580 $ 11,023
Mar 5, 9 AM $ 45.54
+1.16%
$ 273,240 $ 11,072
Mar 5, 8 AM $ 44.99
-0.42%
$ 269,940 $ 11,052
Mar 5, 7 AM $ 43.52
+0.00%
$ 261,120 $ 13,226
Mar 5, 6 AM $ 44.83
-1.02%
$ 268,980 $ 12,006
Mar 5, 5 AM $ 45.58
+0.00%
$ 273,480 $ 3,304
Mar 4, 10 PM $ 45.58
+0.00%
$ 273,480 $ 3,220
Mar 4, 9 PM $ 45.8
+0.00%
$ 274,800 $ 3,220
Mar 4, 8 PM $ 45.9
+0.39%
$ 275,400 $ 3,154
Mar 4, 7 PM $ 45.86
+0.00%
$ 275,160 $ 3,194
Mar 4, 5 PM $ 45.27
+0.00%
$ 271,620 $ 3,176
Mar 4, 1 PM $ 43.49
+0.00%
$ 260,940 $ 25,976
Mar 4, 12 PM $ 43.49
+0.00%
$ 260,940 $ 25,976
Mar 4, 9 AM $ 42.72
+0.00%
$ 256,320 $ 26,819
Mar 4, 8 AM $ 42.72
+0.02%
$ 256,320 $ 29,906
Mar 4, 7 AM $ 42.15
-0.33%
$ 252,900 $ 29,199
Mar 4, 2 AM $ 43.22
+0.00%
$ 259,320 $ 30,467
Mar 3, 10 PM $ 43.22
+0.00%
$ 259,320 $ 30,586
Mar 3, 9 PM $ 43.22
+0.00%
$ 259,320 $ 30,586
Mar 3, 8 PM $ 44.67
+2.31%
$ 268,020 $ 30,586