Intel xStock Historical Data

INTCX Page 33
Download
Date Close Price change Market cap Trading volume
Feb 18, 7 PM $ 45.2
-1.57%
$ 271,200 $ 5,737
Feb 18, 6 PM $ 45.9
-0.30%
$ 275,400 $ 5,962
Feb 18, 5 PM $ 46.04
-0.63%
$ 276,240 $ 8,715
Feb 18, 4 PM $ 46
-0.93%
$ 276,000 $ 8,783
Feb 18, 3 PM $ 46.43
+0.61%
$ 278,580 $ 4,361
Feb 18, 2 PM $ 46.15
+0.00%
$ 276,900 $ 4,405
Feb 18, 1 PM $ 46.15
-0.39%
$ 276,900 $ 4,866
Feb 18, 12 PM $ 46.33
+0.02%
$ 277,980 $ 4,846
Feb 18, 11 AM $ 46.65
+0.00%
$ 279,900 $ 5,916
Feb 18, 10 AM $ 46.65
-0.13%
$ 279,900 $ 5,961
Feb 18, 8 AM $ 44.89
+0.00%
$ 269,340 $ 5,962
Feb 18, 5 AM $ 44.96
+0.00%
$ 269,760 $ 5,807
Feb 18, 3 AM $ 44.54
+0.00%
$ 267,240 $ 8,529
Feb 18, 12 AM $ 44.54
+0.00%
$ 267,240 $ 9,642
Feb 17, 11 PM $ 44.54
+0.00%
$ -- $ 9,642
Feb 17, 7 PM $ 46.75
-0.02%
$ 280,500 $ 10,102
Feb 17, 5 PM $ 46.3
+0.81%
$ 277,800 $ 6,570
Feb 17, 4 PM $ 46.2
+1.85%
$ 277,200 $ 6,469
Feb 17, 3 PM $ 45.35
-2.22%
$ 272,100 $ 6,181
Feb 17, 2 PM $ 46.67
+2.17%
$ 280,020 $ 6,086
Feb 17, 1 PM $ 45.65
-0.37%
$ 273,900 $ 5,587
Feb 17, 12 PM $ 46.22
+0.00%
$ 277,320 $ 5,526
Feb 17, 11 AM $ 46.22
+0.00%
$ 277,320 $ 4,419
Feb 17, 10 AM $ 46.33
+0.00%
$ 277,980 $ 4,338
Feb 17, 9 AM $ 46.33
+0.00%
$ 277,980 $ 4,338
Feb 17, 8 AM $ 46.13
+0.00%
$ 276,780 $ 4,338
Feb 17, 7 AM $ 46.36
+0.00%
$ 278,160 $ 4,305
Feb 17, 5 AM $ 46.33
-0.13%
$ 277,980 $ 4,192
Feb 17, 4 AM $ 46.39
+0.00%
$ 278,340 $ 1,160
Feb 17, 3 AM $ 45.2
+0.00%
$ 271,200 $ 1,160
Feb 17, 2 AM $ 45.2
+0.00%
$ 271,200 $ 183
Feb 17, 1 AM $ 46.63
+0.00%
$ 279,780 $ 216
Feb 14, 12 AM $ 46.63
+0.00%
$ 279,780 $ 5,217
Feb 13, 8 PM $ 46.63
+0.00%
$ 279,780 $ 5,420
Feb 13, 7 PM $ 47.22
+0.00%
$ 283,320 $ 5,420
Feb 13, 6 PM $ 47.57
-0.61%
$ 285,420 $ 6,490
Feb 13, 5 PM $ 47.51
+0.00%
$ 285,060 $ 6,385
Feb 13, 4 PM $ 46.88
+0.00%
$ 281,280 $ 6,562
Feb 13, 3 PM $ 46.9
-0.30%
$ 281,400 $ 6,563
Feb 13, 2 PM $ 45.49
-0.61%
$ 274,620 $ 6,610
Feb 13, 1 PM $ 45.77
+0.00%
$ 274,620 $ 6,271
Feb 13, 11 AM $ 46.03
+0.00%
$ 276,180 $ 6,301
Feb 13, 10 AM $ 46.11
-0.43%
$ 276,660 $ 6,241
Feb 13, 9 AM $ 46.31
+0.00%
$ 277,860 $ 6,005
Feb 13, 8 AM $ 46.31
-0.04%
$ 277,860 $ 6,368
Feb 13, 7 AM $ 45.97
+0.00%
$ 275,820 $ 3,305
Feb 13, 6 AM $ 45.97
-0.56%
$ 275,820 $ 3,305
Feb 13, 5 AM $ 46.21
+0.02%
$ 277,260 $ 2,735
Feb 13, 4 AM $ 46.39
+0.00%
$ 278,340 $ 2,607
Feb 13, 3 AM $ 46.39
+0.00%
$ 278,340 $ 2,587