Intel xStock Historical Data

INTCX Page 9
Download
Date Close Price change Market cap Trading volume
Feb 25, 9 PM $ 46.86
+0.02%
$ 281,160 $ 2,488
Feb 25, 8 PM $ 46.73
+0.00%
$ 280,380 $ 3,706
Feb 25, 7 PM $ 46.73
+0.00%
$ 280,380 $ 3,544
Feb 25, 6 PM $ 46.73
+0.09%
$ 280,380 $ 3,575
Feb 25, 5 PM $ 46.69
+1.85%
$ 280,140 $ 3,855
Feb 25, 4 PM $ 46.06
+0.88%
$ 276,360 $ 3,852
Feb 25, 3 PM $ 45.66
-1.98%
$ 273,960 $ 3,652
Feb 25, 2 PM $ 46.58
+0.43%
$ 279,480 $ 3,676
Feb 25, 1 PM $ 46.38
+0.00%
$ 278,280 $ 3,626
Feb 25, 12 PM $ 46.38
-0.62%
$ 278,280 $ 3,626
Feb 25, 11 AM $ 46.67
+0.82%
$ 280,020 $ 3,636
Feb 25, 10 AM $ 46.29
-0.15%
$ 277,740 $ 2,555
Feb 25, 9 AM $ 46.36
-0.06%
$ 278,160 $ 2,344
Feb 25, 8 AM $ 46.39
+0.06%
$ 278,340 $ 2,207
Feb 25, 7 AM $ 46.36
-0.04%
$ 278,160 $ 2,318
Feb 25, 6 AM $ 46.38
+0.37%
$ 278,280 $ 2,254
Feb 25, 5 AM $ 46.21
+0.00%
$ 277,260 $ 2,335
Feb 25, 4 AM $ 46.21
+0.50%
$ 277,260 $ 6,740
Feb 25, 3 AM $ 45.98
+0.00%
$ 275,880 $ 6,906
Feb 25, 2 AM $ 45.98
+0.00%
$ 275,880 $ 6,906
Feb 25, 1 AM $ 45.98
+0.00%
$ 275,880 $ 6,949
Feb 25, 12 AM $ 45.98
+0.00%
$ 275,880 $ 6,949
Feb 24, 11 PM $ 45.98
+0.02%
$ 275,880 $ 6,959
Feb 24, 10 PM $ 45.97
+0.00%
$ 275,820 $ 7,023
Feb 24, 9 PM $ 45.92
-1.37%
$ 275,520 $ 7,023
Feb 24, 8 PM $ 46.56
+0.15%
$ 279,360 $ 6,029
Feb 24, 7 PM $ 46.49
+4.50%
$ 278,940 $ 5,913
Feb 24, 6 PM $ 44.49
-0.25%
$ 266,940 $ 5,687
Feb 24, 5 PM $ 44.6
-0.80%
$ 267,600 $ 5,559
Feb 24, 4 PM $ 44.96
+0.00%
$ 269,760 $ 5,823
Feb 24, 3 PM $ 44.96
+2.95%
$ 269,760 $ 5,982
Feb 24, 2 PM $ 43.67
+0.00%
$ 262,020 $ 6,365
Feb 24, 1 PM $ 43.67
+0.00%
$ 262,020 $ 11,461
Feb 24, 12 PM $ 43.67
+0.00%
$ 262,020 $ 11,505
Feb 24, 11 AM $ 43.67
+0.00%
$ 262,020 $ 11,567
Feb 24, 10 AM $ 43.67
+0.00%
$ 262,020 $ 11,567
Feb 24, 9 AM $ 43.67
+0.00%
$ 262,020 $ 11,722
Feb 24, 8 AM $ 43.67
-0.34%
$ 262,020 $ 11,788
Feb 24, 7 AM $ 43.82
+0.27%
$ 262,920 $ 11,761
Feb 24, 6 AM $ 43.7
-0.25%
$ 262,200 $ 14,140
Feb 24, 5 AM $ 43.81
+0.07%
$ 262,860 $ 14,148
Feb 24, 4 AM $ 43.78
+0.16%
$ 262,680 $ 10,354
Feb 24, 3 AM $ 43.71
+0.00%
$ 262,260 $ 10,104
Feb 24, 2 AM $ 43.71
-0.02%
$ 262,260 $ 10,104
Feb 24, 1 AM $ 43.72
+0.00%
$ 262,320 $ 10,240
Feb 24, 12 AM $ 43.72
+0.09%
$ 262,320 $ 10,243
Feb 23, 11 PM $ 43.68
+0.00%
$ 262,080 $ 10,224
Feb 23, 10 PM $ 43.6
+0.00%
$ 261,600 $ 10,151
Feb 23, 9 PM $ 43.6
+0.39%
$ 261,600 $ 10,099
Feb 23, 8 PM $ 43.43
+0.00%
$ 260,580 $ 9,929