Intel xStock Historical Data

INTCX Page 27
Download
Date Close Price change Market cap Trading volume
Mar 17, 5 PM $ 44.21
-0.57%
$ 265,248 $ 4,773
Mar 17, 4 PM $ 43.95
-1.62%
$ 263,716 $ 4,735
Mar 17, 3 PM $ 44.64
-1.15%
$ 267,840 $ 4,497
Mar 17, 2 PM $ 45.23
+1.41%
$ 271,380 $ 3,432
Mar 17, 1 PM $ 46.68
+0.13%
$ 280,080 $ 3,381
Mar 17, 9 AM $ 46.15
+0.04%
$ 276,900 $ 2,094
Mar 17, 7 AM $ 47.02
+2.37%
$ 282,120 $ 1,934
Mar 16, 9 PM $ 49.49
+7.71%
$ 296,948 $ 3,588
Mar 16, 8 PM $ 45.92
+0.24%
$ 275,524 $ 3,462
Mar 16, 7 PM $ 46.42
-1.96%
$ 278,520 $ 3,345
Mar 16, 6 PM $ 48.16
+0.00%
$ 288,957 $ 3,040
Mar 16, 5 PM $ 48.19
-0.08%
$ 289,140 $ 2,968
Mar 16, 2 PM $ 49.58
+3.14%
$ 297,480 $ 2,850
Mar 16, 12 PM $ 47.39
+0.00%
$ 284,340 $ 2,754
Mar 16, 11 AM $ 47.4
+0.68%
$ 284,400 $ 2,299
Mar 16, 10 AM $ 47.08
+1.10%
$ 282,480 $ 2,189
Mar 16, 8 AM $ 46.57
+0.00%
$ 279,420 $ 1,937
Mar 16, 7 AM $ 46.63
+0.00%
$ 279,780 $ 1,937
Mar 16, 6 AM $ 46.62
-0.13%
$ 279,720 $ 1,904
Mar 16, 5 AM $ 46.73
-2.55%
$ 280,389 $ 1,799
Mar 16, 3 AM $ 46.22
+0.00%
$ 277,320 $ 1,338
Mar 13, 10 PM $ 44.06
+0.00%
$ 264,360 $ 2,367
Mar 13, 7 PM $ 45.89
+0.00%
$ 275,340 $ 5,540
Mar 13, 5 PM $ 45.98
+0.00%
$ 275,880 $ 5,506
Mar 13, 4 PM $ 45.98
+0.00%
$ 275,880 $ 5,655
Mar 13, 1 PM $ 45.67
-0.07%
$ 274,020 $ 6,230
Mar 13, 12 PM $ 45.73
+0.00%
$ 274,380 $ 6,590
Mar 13, 9 AM $ 45.13
+0.00%
$ 270,780 $ 10,603
Mar 13, 8 AM $ 45.08
-0.09%
$ 270,480 $ 10,506
Mar 13, 7 AM $ 45.12
-0.97%
$ 270,720 $ 10,181
Mar 13, 5 AM $ 43.51
+0.00%
$ 261,032 $ 10,274
Mar 13, 3 AM $ 45.54
+0.00%
$ 273,240 $ 6,137
Mar 13, 1 AM $ 44.44
+0.00%
$ 266,640 $ 4,664
Mar 13, 12 AM $ 44.44
+0.00%
$ 266,640 $ 5,927
Mar 12, 10 PM $ 46.85
+0.00%
$ 281,100 $ 5,968
Mar 12, 9 PM $ 46.82
+3.31%
$ 280,920 $ 5,718
Mar 12, 8 PM $ 45.25
+0.00%
$ 271,500 $ 3,024
Mar 12, 7 PM $ 45.54
+0.00%
$ 273,240 $ 2,890
Mar 12, 5 PM $ 44.43
+0.00%
$ 266,580 $ 2,893
Mar 12, 4 PM $ 46.17
+0.65%
$ 277,020 $ 2,893
Mar 12, 2 PM $ 46.05
-2.62%
$ 276,300 $ 2,970
Mar 12, 1 PM $ 47.29
-0.50%
$ 283,740 $ 7,403
Mar 12, 12 PM $ 47.64
+0.00%
$ 285,840 $ 7,381
Mar 12, 8 AM $ 47.71
+0.00%
$ 286,260 $ 11,941
Mar 12, 7 AM $ 47.49
+1.19%
$ 284,940 $ 12,030
Mar 12, 6 AM $ 46.93
+0.00%
$ 281,580 $ 11,775
Mar 12, 4 AM $ 46.93
+0.02%
$ 281,580 $ 11,785
Mar 11, 8 PM $ 47.94
+0.00%
$ 287,640 $ 10,528
Mar 11, 6 PM $ 47.8
-0.42%
$ 286,800 $ 10,584
Mar 11, 5 PM $ 48
-0.23%
$ 288,000 $ 10,684