Intel xStock Historical Data

INTCX Page 21
Download
Date Close Price change Market cap Trading volume
Apr 22, 1 AM $ 67.01
-0.33%
$ 402,060 $ 20,482
Apr 22, 12 AM $ 66.86
+0.00%
$ 401,160 $ 20,530
Apr 21, 8 PM $ 64.23
+0.00%
$ 385,380 $ 19,188
Apr 21, 3 PM $ 66.5
+0.00%
$ 399,000 $ 19,821
Apr 21, 2 PM $ 66.62
-0.73%
$ 399,720 $ 19,974
Apr 21, 10 AM $ 66
-0.06%
$ 396,000 $ 10,583
Apr 21, 9 AM $ 66.04
+0.00%
$ 396,240 $ 9,866
Apr 21, 7 AM $ 66.04
+0.00%
$ 396,240 $ 10,080
Apr 21, 6 AM $ 66.04
+0.00%
$ 396,240 $ 10,187
Apr 21, 4 AM $ 65.96
+0.00%
$ 395,760 $ 10,330
Apr 21, 3 AM $ 65.81
+0.00%
$ 394,860 $ 8,411
Apr 21, 1 AM $ 65.81
+0.00%
$ 394,860 $ 8,395
Apr 20, 11 PM $ 65.81
+0.00%
$ 394,860 $ 8,402
Apr 20, 5 PM $ 65.4
+0.20%
$ 392,400 $ 7,404
Apr 20, 3 PM $ 66.04
+0.05%
$ 396,240 $ 7,284
Apr 20, 2 PM $ 66.01
-1.21%
$ 396,060 $ 6,957
Apr 20, 1 PM $ 67.61
+0.00%
$ 405,660 $ 574
Apr 20, 12 PM $ 67.61
-0.03%
$ 405,660 $ 556
Apr 20, 10 AM $ 67.96
+0.00%
$ 407,760 $ 520
Apr 20, 9 AM $ 67.96
+0.62%
$ 407,760 $ 520
Apr 20, 8 AM $ 67.54
-1.13%
$ 405,240 $ 506
Apr 20, 7 AM $ 67.54
+0.00%
$ 405,240 $ 301
Apr 17, 11 PM $ 65.87
+0.00%
$ -- $ 11,030
Apr 17, 10 PM $ 65.97
+0.00%
$ 395,820 $ 10,619
Apr 17, 8 PM $ 68.64
+0.91%
$ 411,840 $ 10,946
Apr 17, 7 PM $ 67.91
-0.19%
$ 407,460 $ 10,822
Apr 17, 6 PM $ 68.77
+0.00%
$ 412,620 $ 6,936
Apr 17, 5 PM $ 68.8
-0.33%
$ 412,800 $ 7,168
Apr 17, 4 PM $ 69.03
-0.40%
$ 414,180 $ 7,528
Apr 17, 3 PM $ 69.5
-0.93%
$ 417,000 $ 6,852
Apr 17, 2 PM $ 69.04
+0.00%
$ 414,240 $ 4,230
Apr 17, 1 PM $ 68.87
-0.23%
$ 413,220 $ 4,108
Apr 17, 12 PM $ 68.68
+0.00%
$ 412,080 $ 5,088
Apr 17, 11 AM $ 68.68
-0.46%
$ 412,080 $ 4,904
Apr 17, 10 AM $ 68.79
+0.00%
$ 412,740 $ 4,500
Apr 17, 9 AM $ 68.89
+0.17%
$ 413,340 $ 4,138
Apr 17, 8 AM $ 68.62
+0.22%
$ 411,720 $ 4,048
Apr 17, 5 AM $ 69.07
+0.01%
$ 414,420 $ 4,751
Apr 17, 4 AM $ 69.2
+0.00%
$ 415,200 $ 4,720
Apr 16, 8 PM $ 68.59
+0.00%
$ 411,540 $ 4,769
Apr 16, 7 PM $ 68.3
+0.31%
$ 409,800 $ 4,891
Apr 16, 6 PM $ 67.6
+0.00%
$ 405,600 $ 4,434
Apr 16, 5 PM $ 67.62
-0.24%
$ 405,720 $ 4,271
Apr 16, 4 PM $ 67.83
+0.15%
$ 406,980 $ 4,019
Apr 16, 3 PM $ 66.38
+0.00%
$ 398,280 $ 3,547
Apr 16, 2 PM $ 66.31
+1.21%
$ 397,860 $ 3,414
Apr 16, 1 PM $ 64.52
-1.03%
$ 387,120 $ 4,395
Apr 16, 12 PM $ 65.21
+0.00%
$ 391,260 $ 3,412
Apr 16, 11 AM $ 65.21
-0.18%
$ 391,260 $ 3,319
Apr 16, 10 AM $ 65.33
-0.70%
$ 391,980 $ 3,311