Intel xStock Historical Data

INTCX Page 31
Download
Date Close Price change Market cap Trading volume
Feb 24, 8 PM $ 46.56
+0.15%
$ 279,360 $ 6,029
Feb 24, 7 PM $ 46.49
+4.50%
$ 278,940 $ 5,913
Feb 24, 6 PM $ 44.49
-0.25%
$ 266,940 $ 5,687
Feb 24, 5 PM $ 44.6
-0.80%
$ 267,600 $ 5,559
Feb 24, 4 PM $ 44.96
+0.00%
$ 269,760 $ 5,823
Feb 24, 3 PM $ 44.96
+2.95%
$ 269,760 $ 5,982
Feb 24, 2 PM $ 43.67
+0.00%
$ 262,020 $ 6,365
Feb 24, 1 PM $ 43.67
+0.00%
$ 262,020 $ 11,461
Feb 24, 12 PM $ 43.67
+0.00%
$ 262,020 $ 11,505
Feb 24, 11 AM $ 43.67
+0.00%
$ 262,020 $ 11,567
Feb 24, 10 AM $ 43.67
+0.00%
$ 262,020 $ 11,567
Feb 24, 9 AM $ 43.67
+0.00%
$ 262,020 $ 11,722
Feb 24, 8 AM $ 43.67
-0.34%
$ 262,020 $ 11,788
Feb 24, 7 AM $ 43.82
+0.27%
$ 262,920 $ 11,761
Feb 24, 6 AM $ 43.7
-0.25%
$ 262,200 $ 14,140
Feb 24, 5 AM $ 43.81
+0.07%
$ 262,860 $ 14,148
Feb 24, 4 AM $ 43.78
+0.16%
$ 262,680 $ 10,354
Feb 24, 3 AM $ 43.71
+0.00%
$ 262,260 $ 10,104
Feb 24, 2 AM $ 43.71
-0.02%
$ 262,260 $ 10,104
Feb 24, 1 AM $ 43.72
+0.00%
$ 262,320 $ 10,240
Feb 24, 12 AM $ 43.72
+0.09%
$ 262,320 $ 10,243
Feb 23, 11 PM $ 43.68
+0.00%
$ 262,080 $ 10,224
Feb 23, 10 PM $ 43.6
+0.00%
$ 261,600 $ 10,151
Feb 23, 9 PM $ 43.6
+0.39%
$ 261,600 $ 10,099
Feb 23, 8 PM $ 43.43
+0.00%
$ 260,580 $ 9,929
Feb 23, 7 PM $ 43.43
-0.46%
$ 260,580 $ 9,929
Feb 23, 6 PM $ 43.63
+1.09%
$ 261,780 $ 9,904
Feb 23, 5 PM $ 43.16
-2.64%
$ 258,960 $ 9,649
Feb 23, 4 PM $ 44.33
+0.00%
$ 265,980 $ 9,623
Feb 23, 3 PM $ 44.33
+0.77%
$ 265,980 $ 9,623
Feb 23, 2 PM $ 44.04
+1.03%
$ 264,240 $ 6,063
Feb 23, 1 PM $ 43.59
+0.05%
$ 261,540 $ 3,529
Feb 23, 12 PM $ 43.57
-0.71%
$ 261,420 $ 3,484
Feb 23, 11 AM $ 43.88
+0.00%
$ 263,280 $ 3,446
Feb 23, 10 AM $ 43.88
-0.36%
$ 263,280 $ 3,446
Feb 23, 9 AM $ 43.29
+0.00%
$ 259,740 $ 3,303
Feb 23, 8 AM $ 43.29
+0.00%
$ 259,740 $ 3,180
Feb 23, 7 AM $ 43.71
+0.37%
$ 262,260 $ 817
Feb 23, 6 AM $ 43.43
+0.00%
$ 260,580 $ 633
Feb 23, 5 AM $ 43.32
+0.02%
$ 259,920 $ 572
Feb 23, 4 AM $ 43.44
+0.00%
$ 260,640 $ 238
Feb 23, 3 AM $ 43.44
+0.00%
$ 260,640 $ 177
Feb 23, 2 AM $ 43.44
+0.00%
$ 260,640 $ 177
Feb 23, 1 AM $ 40.28
+0.00%
$ 241,680 $ 3
Feb 21, 12 AM $ 44.12
+0.00%
$ 264,720 $ 6,212
Feb 20, 11 PM $ 44.12
+0.00%
$ 264,720 $ 6,212
Feb 20, 10 PM $ 44.12
+0.00%
$ 264,720 $ 6,212
Feb 20, 9 PM $ 44.09
+0.02%
$ 264,540 $ 6,212
Feb 20, 8 PM $ 44.18
+0.00%
$ 265,080 $ 6,209
Feb 20, 7 PM $ 44.14
+0.00%
$ 264,840 $ 6,241