Intel xStock Historical Data

INTCX Page 40
Download
Date Close Price change Market cap Trading volume
Jan 23, 3 AM $ 47.83
-0.31%
$ 286,980 $ 96,957
Jan 23, 2 AM $ 47.93
-0.50%
$ 287,580 $ 96,261
Jan 23, 1 AM $ 48.08
+0.00%
$ 288,480 $ 95,997
Jan 22, 11 PM $ 47.85
-2.43%
$ 287,100 $ 94,299
Jan 22, 10 PM $ 50.99
+0.00%
$ 305,940 $ 95,699
Jan 22, 9 PM $ 50.68
-6.41%
$ 304,080 $ 100,867
Jan 22, 8 PM $ 54.15
+0.04%
$ 324,900 $ 11,934
Jan 22, 7 PM $ 54.3
-0.18%
$ 325,800 $ 12,769
Jan 22, 6 PM $ 54.34
-0.07%
$ 326,040 $ 14,300
Jan 22, 5 PM $ 54.35
+0.15%
$ 326,100 $ 14,049
Jan 22, 4 PM $ 54.13
+0.00%
$ 324,780 $ 14,078
Jan 22, 3 PM $ 53.98
+0.84%
$ 323,880 $ 15,052
Jan 22, 2 PM $ 53.54
-0.43%
$ 321,240 $ 14,844
Jan 22, 1 PM $ 54.43
-0.80%
$ 326,580 $ 12,381
Jan 22, 12 PM $ 54.88
+0.33%
$ 329,280 $ 12,104
Jan 22, 11 AM $ 54.66
+0.02%
$ 327,960 $ 12,261
Jan 22, 10 AM $ 54.65
-0.56%
$ 327,900 $ 13,053
Jan 22, 9 AM $ 54.91
-0.40%
$ 329,460 $ 13,342
Jan 22, 8 AM $ 55.16
-0.05%
$ 330,960 $ 13,314
Jan 22, 7 AM $ 55.23
+0.40%
$ 331,380 $ 12,658
Jan 22, 6 AM $ 55
-0.33%
$ 330,000 $ 12,259
Jan 22, 5 AM $ 55.28
-0.50%
$ 331,680 $ 11,809
Jan 22, 4 AM $ 55.56
-0.09%
$ 333,360 $ 11,979
Jan 22, 3 AM $ 55.67
+0.31%
$ 334,020 $ 15,902
Jan 22, 2 AM $ 55.31
-0.32%
$ 331,860 $ 15,712
Jan 22, 1 AM $ 55.47
+1.15%
$ 332,820 $ 15,550
Jan 22, 12 AM $ 54.84
+0.00%
$ 329,040 $ 15,216
Jan 21, 10 PM $ 55.19
+0.25%
$ 331,140 $ 15,295
Jan 21, 9 PM $ 55.06
+1.18%
$ 330,360 $ 14,978
Jan 21, 8 PM $ 53.51
-1.58%
$ 321,060 $ 13,915
Jan 21, 7 PM $ 54.37
+0.69%
$ 326,220 $ 13,102
Jan 21, 6 PM $ 54.05
+1.50%
$ 324,300 $ 12,259
Jan 21, 5 PM $ 53.25
-0.21%
$ 319,500 $ 12,297
Jan 21, 4 PM $ 53.4
-0.15%
$ 320,400 $ 12,409
Jan 21, 3 PM $ 53.48
+2.26%
$ 320,880 $ 12,760
Jan 21, 2 PM $ 52.21
+4.19%
$ 313,260 $ 11,584
Jan 21, 1 PM $ 49.9
+0.54%
$ 299,400 $ 16,535
Jan 21, 12 PM $ 49.63
+0.04%
$ 297,780 $ 16,410
Jan 21, 11 AM $ 49.63
-0.56%
$ 298,560 $ 16,301
Jan 21, 10 AM $ 50
+0.46%
$ 300,000 $ 19,630
Jan 21, 9 AM $ 50.07
+0.56%
$ 300,420 $ 19,068
Jan 21, 8 AM $ 49.7
+0.06%
$ 298,200 $ 19,029
Jan 21, 7 AM $ 49.67
+0.00%
$ 298,020 $ 19,685
Jan 21, 6 AM $ 49.64
-0.44%
$ 297,840 $ 20,150
Jan 21, 5 AM $ 49.75
-1.15%
$ 298,500 $ 19,895
Jan 21, 4 AM $ 50.33
+0.96%
$ 301,980 $ 20,546
Jan 21, 3 AM $ 49.82
+0.00%
$ 298,920 $ 18,718
Jan 21, 1 AM $ 49.38
+0.98%
$ 296,280 $ 18,452
Jan 21, 12 AM $ 48.9
+0.04%
$ 293,400 $ 18,226
Jan 20, 11 PM $ 48.88
+0.00%
$ 293,280 $ 18,154