Intel xStock Historical Data

INTCX Page 22
Download
Date Close Price change Market cap Trading volume
Apr 16, 10 AM $ 65.33
-0.70%
$ 391,980 $ 3,311
Apr 16, 9 AM $ 65.73
+0.38%
$ 394,380 $ 3,343
Apr 16, 8 AM $ 66
+0.00%
$ 396,000 $ 3,112
Apr 16, 6 AM $ 65.8
+0.00%
$ 394,800 $ 3,423
Apr 16, 4 AM $ 65.16
+0.00%
$ 390,960 $ 3,658
Apr 16, 3 AM $ 65.16
-0.14%
$ 390,960 $ 3,658
Apr 16, 2 AM $ 64.74
+0.00%
$ 388,440 $ 3,597
Apr 16, 1 AM $ 64.74
+0.00%
$ 388,440 $ 3,549
Apr 16, 12 AM $ 64.74
+0.00%
$ 388,440 $ 4,116
Apr 15, 4 PM $ 65.38
+0.00%
$ 392,280 $ 4,791
Apr 15, 3 PM $ 65.53
-0.09%
$ 393,180 $ 4,798
Apr 15, 2 PM $ 65.11
-0.05%
$ 390,660 $ 5,045
Apr 15, 1 PM $ 64.47
+1.59%
$ 386,820 $ 4,064
Apr 15, 7 AM $ 63.32
+0.00%
$ 379,920 $ 7,475
Apr 15, 6 AM $ 63.39
+0.40%
$ 380,340 $ 7,678
Apr 15, 5 AM $ 63.5
+0.00%
$ 381,000 $ 6,909
Apr 15, 3 AM $ 63.8
+0.00%
$ 382,800 $ 7,347
Apr 15, 2 AM $ 63.76
+0.00%
$ 382,560 $ 7,347
Apr 15, 1 AM $ 63.76
+0.09%
$ 382,560 $ 7,328
Apr 14, 10 PM $ 63.7
+0.00%
$ 382,200 $ 6,234
Apr 14, 9 PM $ 63.7
+0.00%
$ 382,200 $ 6,234
Apr 14, 8 PM $ 63.7
+0.00%
$ 382,200 $ 6,273
Apr 14, 6 PM $ 62.79
+0.00%
$ 376,740 $ 6,610
Apr 14, 5 PM $ 62.21
-0.16%
$ 373,260 $ 7,916
Apr 14, 4 PM $ 62.56
+2.49%
$ 375,360 $ 8,344
Apr 14, 3 PM $ 62.99
-0.43%
$ 377,940 $ 8,453
Apr 14, 2 PM $ 62.98
-0.93%
$ 377,880 $ 8,685
Apr 14, 1 PM $ 63.07
-4.34%
$ 378,420 $ 8,537
Apr 14, 12 PM $ 65.88
-0.05%
$ 395,279 $ 10,973
Apr 14, 11 AM $ 65.76
-0.20%
$ 394,560 $ 7,278
Apr 14, 10 AM $ 66.06
+0.00%
$ 396,360 $ 6,825
Apr 14, 8 AM $ 65.82
+0.00%
$ 394,934 $ 6,747
Apr 14, 7 AM $ 65.98
+0.69%
$ 395,893 $ 7,030
Apr 14, 6 AM $ 65.53
-0.17%
$ 393,180 $ 8,130
Apr 14, 5 AM $ 65.84
+0.00%
$ 395,040 $ 8,404
Apr 14, 4 AM $ 65.71
+0.00%
$ 394,260 $ 8,137
Apr 14, 3 AM $ 65.71
+0.00%
$ 394,260 $ 8,085
Apr 13, 9 PM $ 65.64
+0.18%
$ 393,840 $ 17,471
Apr 13, 8 PM $ 65.44
+0.25%
$ 392,640 $ 17,427
Apr 13, 6 PM $ 64.95
-0.49%
$ 389,700 $ 16,797
Apr 13, 5 PM $ 65.27
-0.52%
$ 391,620 $ 15,461
Apr 13, 4 PM $ 67.37
+4.29%
$ 404,220 $ 15,268
Apr 13, 3 PM $ 64.42
+0.14%
$ 386,520 $ 14,641
Apr 13, 2 PM $ 60.5
+0.00%
$ 363,000 $ 13,051
Apr 13, 1 PM $ 63.65
+2.35%
$ 381,900 $ 13,818
Apr 13, 12 PM $ 62.19
+0.00%
$ 373,140 $ 11,318
Apr 13, 11 AM $ 62.19
+0.32%
$ 373,140 $ 11,318
Apr 13, 10 AM $ 61.99
+0.00%
$ 371,940 $ 11,199
Apr 13, 9 AM $ 61.99
+0.00%
$ 371,940 $ 11,199
Apr 13, 8 AM $ 61.99
+0.08%
$ 371,940 $ 11,199