Intel xStock Historical Data

INTCX Page 39
Download
Date Close Price change Market cap Trading volume
Jan 27, 3 PM $ 43.77
+0.53%
$ 262,620 $ 10,204
Jan 27, 2 PM $ 43.54
-3.18%
$ 261,240 $ 13,362
Jan 27, 1 PM $ 44.95
+2.51%
$ 269,700 $ 14,037
Jan 27, 12 PM $ 45.05
+1.65%
$ 270,300 $ 13,674
Jan 27, 11 AM $ 44.2
+0.09%
$ 265,200 $ 11,488
Jan 27, 10 AM $ 43.07
+0.35%
$ 258,420 $ 11,217
Jan 27, 9 AM $ 42.96
+0.26%
$ 257,760 $ 11,665
Jan 27, 8 AM $ 44.05
+0.00%
$ 264,300 $ 11,529
Jan 27, 7 AM $ 44.05
+0.18%
$ 264,300 $ 13,865
Jan 27, 6 AM $ 44
+3.51%
$ 264,000 $ 15,048
Jan 27, 5 AM $ 42.49
+0.00%
$ 254,940 $ 14,571
Jan 27, 4 AM $ 42.49
-2.37%
$ 254,940 $ 14,467
Jan 26, 11 PM $ 42.33
+0.00%
$ 253,980 $ 14,597
Jan 26, 10 PM $ 42.46
+0.00%
$ -- $ 12,166
Jan 26, 9 PM $ 42.46
-0.19%
$ 254,760 $ 12,110
Jan 26, 8 PM $ 43.33
+1.83%
$ 259,980 $ 12,080
Jan 26, 7 PM $ 43.47
-0.21%
$ 260,820 $ 11,659
Jan 26, 6 PM $ 43.59
+1.75%
$ 261,540 $ 10,764
Jan 26, 5 PM $ 42.78
+0.78%
$ 256,680 $ 10,360
Jan 26, 4 PM $ 42.46
-2.30%
$ 254,760 $ 9,677
Jan 26, 3 PM $ 42.79
-2.77%
$ 256,740 $ 9,723
Jan 26, 2 PM $ 44
-0.29%
$ 264,000 $ 6,769
Jan 26, 1 PM $ 44.21
-0.16%
$ 265,260 $ 5,950
Jan 26, 12 PM $ 44.31
-0.11%
$ 265,860 $ 5,892
Jan 26, 11 AM $ 44.35
-0.16%
$ 266,100 $ 5,781
Jan 26, 10 AM $ 44.38
-0.63%
$ 266,280 $ 5,701
Jan 26, 9 AM $ 44.66
+0.02%
$ 267,960 $ 4,792
Jan 26, 8 AM $ 44.66
-0.11%
$ 267,960 $ 3,989
Jan 26, 7 AM $ 44.64
-1.09%
$ 267,840 $ 1,931
Jan 26, 6 AM $ 45.13
+2.20%
$ 270,780 $ 599
Jan 23, 10 PM $ 46.15
+0.00%
$ 276,900 $ 45,977
Jan 23, 9 PM $ 46.16
+0.65%
$ 276,960 $ 47,126
Jan 23, 8 PM $ 45.85
+1.44%
$ 275,100 $ 127,456
Jan 23, 7 PM $ 45.52
-0.42%
$ 273,120 $ 124,552
Jan 23, 6 PM $ 45.2
-2.04%
$ 271,200 $ 124,754
Jan 23, 5 PM $ 46.23
-0.47%
$ 277,380 $ 125,718
Jan 23, 4 PM $ 45.9
-2.28%
$ 275,460 $ 104,632
Jan 23, 3 PM $ 46.98
+2.40%
$ 281,880 $ 101,389
Jan 23, 2 PM $ 45.83
-3.37%
$ 285,840 $ 98,477
Jan 23, 1 PM $ 47.39
+0.68%
$ 284,340 $ 100,079
Jan 23, 12 PM $ 47.09
-0.59%
$ 282,540 $ 96,401
Jan 23, 11 AM $ 47.27
+0.66%
$ 283,620 $ 96,254
Jan 23, 10 AM $ 46.96
+0.38%
$ 281,760 $ 94,853
Jan 23, 9 AM $ 46.86
-1.29%
$ 281,160 $ 94,044
Jan 23, 8 AM $ 47.39
-0.80%
$ 284,340 $ 94,894
Jan 23, 7 AM $ 47.78
-0.08%
$ 286,680 $ 95,644
Jan 23, 6 AM $ 47.98
+0.63%
$ 287,880 $ 96,054
Jan 23, 5 AM $ 47.68
-0.08%
$ 286,080 $ 96,581
Jan 23, 4 AM $ 47.82
+0.10%
$ 286,920 $ 96,565
Jan 23, 3 AM $ 47.83
-0.31%
$ 286,980 $ 96,957