Intel xStock Historical Data

INTCX Page 24
Download
Date Close Price change Market cap Trading volume
Apr 8, 7 AM $ 55.48
-0.45%
$ 332,880 $ 23,030
Apr 8, 6 AM $ 55.61
+0.00%
$ 333,660 $ 22,187
Apr 8, 5 AM $ 55.45
+0.36%
$ 332,700 $ 22,080
Apr 8, 4 AM $ 55.25
+0.00%
$ 331,500 $ 18,676
Apr 8, 1 AM $ 55.2
-2.54%
$ 331,200 $ 18,590
Apr 8, 12 AM $ 55.05
+2.65%
$ 330,310 $ 19,059
Apr 7, 11 PM $ 56.33
+10.40%
$ 337,996 $ 8,126
Apr 7, 10 PM $ 53.12
-4.55%
$ 318,736 $ 7,338
Apr 7, 9 PM $ 51.01
+0.00%
$ 306,060 $ 7,332
Apr 7, 8 PM $ 54.88
+0.00%
$ 329,280 $ 7,292
Apr 7, 7 PM $ 52.26
+0.00%
$ 313,560 $ 6,852
Apr 7, 6 PM $ 52.24
+0.00%
$ 313,440 $ 6,756
Apr 7, 5 PM $ 52.57
-0.72%
$ 315,420 $ 6,724
Apr 7, 4 PM $ 52.47
+0.42%
$ 314,820 $ 1,719
Apr 7, 3 PM $ 51.69
-0.65%
$ 310,140 $ 1,719
Apr 7, 2 PM $ 52.03
+2.04%
$ 312,180 $ 1,557
Apr 7, 1 PM $ 50.99
+2.55%
$ 305,940 $ 1,435
Apr 7, 12 PM $ 49.8
-0.58%
$ 298,800 $ 1,437
Apr 7, 11 AM $ 50.09
-0.46%
$ 300,540 $ 1,588
Apr 7, 10 AM $ 50.32
+0.00%
$ 301,920 $ 1,583
Apr 7, 8 AM $ 50.12
+0.00%
$ 300,720 $ 2,542
Apr 6, 6 PM $ 53.95
+0.00%
$ 323,721 $ 2,967
Apr 6, 4 PM $ 50.36
+0.00%
$ 302,160 $ 2,967
Apr 6, 3 PM $ 50.36
-1.95%
$ 302,160 $ 2,957
Apr 6, 1 PM $ 51.36
+0.00%
$ 308,160 $ 2,585
Apr 6, 12 PM $ 51.09
+0.00%
$ 306,540 $ 2,508
Apr 6, 11 AM $ 51.27
+0.16%
$ 307,620 $ 2,483
Apr 6, 10 AM $ 51.22
+0.16%
$ 307,320 $ 2,283
Apr 6, 9 AM $ 51.33
-0.19%
$ 307,980 $ 2,047
Apr 6, 5 AM $ 53.21
+0.00%
$ 319,260 $ 84
Apr 4, 1 PM $ 53.57
+0.00%
$ 321,402 $ 1
Apr 2, 1 PM $ 44.29
-4.69%
$ 265,740 $ 14,489
Apr 2, 12 PM $ 46.47
+0.00%
$ 278,820 $ 14,590
Apr 2, 11 AM $ 46.47
+0.00%
$ 278,820 $ 14,593
Apr 2, 8 AM $ 46.63
+0.00%
$ 279,780 $ 14,784
Apr 2, 7 AM $ 46.61
+0.00%
$ 279,660 $ 14,835
Apr 2, 2 AM $ 47.04
+0.00%
$ 282,233 $ 14,446
Apr 2, 1 AM $ 46.96
+4.78%
$ 281,759 $ 14,592
Apr 1, 8 PM $ 48.08
+0.00%
$ 288,480 $ 13,784
Apr 1, 6 PM $ 47.84
-0.58%
$ 287,040 $ 12,150
Apr 1, 1 PM $ 44.5
+0.00%
$ 267,000 $ 6,346
Apr 1, 12 PM $ 44.71
+0.52%
$ 268,260 $ 6,346
Apr 1, 10 AM $ 44.61
+0.00%
$ -- $ 6,587
Apr 1, 9 AM $ 44.61
+0.00%
$ 267,660 $ 6,460
Apr 1, 3 AM $ 44.09
+0.00%
$ 264,540 $ 6,537
Apr 1, 2 AM $ 44.12
+0.00%
$ 264,720 $ 6,548
Mar 31, 11 PM $ 43.98
+0.00%
$ 263,880 $ 6,632
Mar 31, 8 PM $ 44.09
+0.00%
$ 264,540 $ 6,376
Mar 31, 7 PM $ 44.09
-0.02%
$ 264,540 $ 6,331
Mar 31, 4 PM $ 42.67
+0.00%
$ 256,020 $ 6,409