Intel xStock Historical Data

INTCX Page 25
Download
Date Close Price change Market cap Trading volume
Mar 31, 4 PM $ 42.67
+0.00%
$ 256,020 $ 6,409
Mar 31, 3 PM $ 41.86
+0.00%
$ 251,160 $ 6,153
Mar 31, 1 PM $ 41.86
+0.00%
$ 251,160 $ 23,315
Mar 31, 12 PM $ 41.86
+0.58%
$ 251,160 $ 23,315
Mar 31, 11 AM $ 41.62
+0.00%
$ 249,720 $ 23,100
Mar 31, 9 AM $ 41.59
+0.00%
$ 249,540 $ 23,002
Mar 31, 8 AM $ 41.59
+0.00%
$ 249,540 $ 22,999
Mar 31, 7 AM $ 41.44
+0.10%
$ 248,640 $ 22,884
Mar 31, 5 AM $ 41.4
+0.00%
$ -- $ 23,199
Mar 31, 2 AM $ 40.53
+0.00%
$ 243,180 $ 23,471
Mar 31, 1 AM $ 40.53
+0.00%
$ 243,180 $ 22,743
Mar 30, 7 PM $ 41.33
+0.00%
$ 247,980 $ 23,219
Mar 30, 6 PM $ 41.33
-1.85%
$ 247,981 $ 17,940
Mar 30, 3 PM $ 41.94
-1.18%
$ 251,640 $ 17,985
Mar 30, 2 PM $ 42.44
-0.16%
$ 254,640 $ 13,678
Mar 30, 1 PM $ 42.27
-3.59%
$ 253,605 $ 798
Mar 30, 12 PM $ 43.84
+0.39%
$ 263,040 $ 665
Mar 30, 10 AM $ 43.61
+0.00%
$ 261,660 $ 558
Mar 30, 8 AM $ 43.61
+0.67%
$ 261,660 $ 558
Mar 30, 7 AM $ 43.32
-0.23%
$ 259,920 $ 532
Mar 30, 6 AM $ 43.43
+0.00%
$ 260,580 $ 161
Mar 30, 4 AM $ 43.24
+0.00%
$ 259,440 $ 59
Mar 27, 7 PM $ 43.15
+0.00%
$ 258,900 $ 16,755
Mar 27, 11 AM $ 40.3
+0.00%
$ 241,808 $ 6,488
Mar 27, 10 AM $ 44.07
-0.56%
$ 264,420 $ 6,488
Mar 27, 9 AM $ 43.98
-0.68%
$ 263,880 $ 6,799
Mar 27, 5 AM $ 41.55
-5.76%
$ 249,298 $ 3,743
Mar 27, 4 AM $ 44.09
+0.00%
$ 264,540 $ 3,323
Mar 26, 3 PM $ 44.63
+0.00%
$ 267,780 $ 4,192
Mar 26, 2 PM $ 45.94
-1.03%
$ 275,640 $ 6,345
Mar 26, 9 AM $ 43.92
-1.77%
$ 263,548 $ 4,669
Mar 26, 8 AM $ 46.47
-0.21%
$ 278,843 $ 4,651
Mar 26, 5 AM $ 46.93
+0.00%
$ 281,565 $ 4,455
Mar 26, 4 AM $ 47.03
-0.33%
$ 282,196 $ 4,357
Mar 25, 9 PM $ 51.07
+0.00%
$ 306,418 $ 41
Mar 25, 5 PM $ 51.1
+0.00%
$ 306,623 $ 3,826
Mar 25, 4 PM $ 47.21
+0.00%
$ 283,241 $ 3,679
Mar 25, 3 PM $ 47.42
-0.05%
$ 284,497 $ 3,663
Mar 25, 2 PM $ 47.15
+1.62%
$ 282,900 $ 1,401
Mar 25, 1 PM $ 45.64
-0.26%
$ 273,840 $ 922
Mar 25, 12 PM $ 44.8
+0.00%
$ 268,800 $ 831
Mar 25, 10 AM $ 44.8
+0.00%
$ 268,800 $ 556
Mar 25, 9 AM $ 44.8
+0.00%
$ 268,800 $ 556
Mar 25, 7 AM $ 44.46
+0.00%
$ 266,760 $ 616
Mar 25, 4 AM $ 44.46
+0.00%
$ 266,760 $ 524
Mar 25, 3 AM $ 44.46
+0.00%
$ 266,760 $ 524
Mar 25, 12 AM $ 44.46
+0.00%
$ 266,760 $ 700
Mar 24, 9 PM $ 43.71
+0.00%
$ 262,260 $ 683
Mar 24, 6 PM $ 43.71
+0.00%
$ 262,260 $ 652
Mar 24, 12 PM $ 43.86
-0.34%
$ 263,160 $ 1,105