Intel xStock Historical Data

INTCX Page 42
Download
Date Close Price change Market cap Trading volume
Jan 15, 6 PM $ 49.2
-0.12%
$ 295,200 $ 9,954
Jan 15, 5 PM $ 48.84
-0.18%
$ 293,040 $ 10,279
Jan 15, 4 PM $ 49.02
+1.20%
$ 294,120 $ 11,792
Jan 15, 3 PM $ 48.43
-2.16%
$ 290,580 $ 11,261
Jan 15, 2 PM $ 50.27
+0.54%
$ 301,620 $ 12,895
Jan 15, 1 PM $ 48.26
+0.00%
$ 289,560 $ 12,049
Jan 15, 11 AM $ 48.69
+0.00%
$ 292,140 $ 12,214
Jan 15, 10 AM $ 48
-1.40%
$ 288,000 $ 12,164
Jan 15, 9 AM $ 48.83
-0.63%
$ 292,980 $ 12,670
Jan 15, 8 AM $ 49.14
-0.51%
$ 294,840 $ 11,939
Jan 15, 7 AM $ 49.42
-0.06%
$ 296,520 $ 11,988
Jan 15, 6 AM $ 49.45
+1.85%
$ 294,300 $ 12,841
Jan 15, 5 AM $ 48.55
+0.00%
$ 291,300 $ 13,254
Jan 15, 4 AM $ 48.55
-0.08%
$ 291,540 $ 13,254
Jan 15, 3 AM $ 48.59
+0.00%
$ 291,540 $ 13,247
Jan 15, 2 AM $ 48.43
+0.00%
$ 290,580 $ 13,313
Jan 15, 1 AM $ 48.43
-0.10%
$ 290,580 $ 13,218
Jan 15, 12 AM $ 48.57
+0.00%
$ 291,420 $ 13,429
Jan 14, 9 PM $ 49.1
-1.72%
$ 294,600 $ 13,766
Jan 14, 7 PM $ 48.53
+0.58%
$ 291,180 $ 14,015
Jan 14, 6 PM $ 48.87
+2.03%
$ 293,220 $ 14,007
Jan 14, 5 PM $ 47.82
+0.48%
$ 286,920 $ 13,983
Jan 14, 4 PM $ 48.99
+0.00%
$ 293,940 $ 12,060
Jan 14, 3 PM $ 49.59
+3.94%
$ 297,540 $ 12,700
Jan 14, 2 PM $ 47.71
-1.36%
$ 286,260 $ 10,561
Jan 14, 1 PM $ 48.71
+1.18%
$ 292,260 $ 10,473
Jan 14, 11 AM $ 48.37
+0.00%
$ 290,220 $ 11,488
Jan 14, 10 AM $ 48.37
-0.92%
$ 290,220 $ 11,617
Jan 14, 9 AM $ 48.2
+0.00%
$ 289,200 $ 11,154
Jan 14, 7 AM $ 48.27
+0.84%
$ 289,620 $ 11,730
Jan 14, 6 AM $ 47.82
-0.08%
$ 286,920 $ 6,560
Jan 14, 5 AM $ 47.74
-0.50%
$ 286,440 $ 6,327
Jan 14, 3 AM $ 47.98
+0.71%
$ 287,880 $ 6,282
Jan 14, 1 AM $ 47.64
+0.40%
$ 285,840 $ 6,171
Jan 14, 12 AM $ 47.36
+0.00%
$ 284,160 $ 6,062
Jan 13, 11 PM $ 47.37
+0.00%
$ 284,220 $ 5,929
Jan 13, 10 PM $ 47.31
-0.04%
$ 283,860 $ 5,835
Jan 13, 9 PM $ 47.29
+0.36%
$ 283,740 $ 5,488
Jan 13, 8 PM $ 47.27
-1.93%
$ 283,620 $ 5,459
Jan 13, 7 PM $ 48.19
+1.43%
$ 289,140 $ 5,394
Jan 13, 6 PM $ 47.41
-0.65%
$ 284,460 $ 6,275
Jan 13, 5 PM $ 47.75
+0.63%
$ 286,500 $ 6,264
Jan 13, 4 PM $ 47.43
+0.94%
$ 284,580 $ 6,441
Jan 13, 3 PM $ 47.25
+2.56%
$ 283,500 $ 7,295
Jan 13, 2 PM $ 46.28
+0.00%
$ 277,680 $ 7,077
Jan 13, 1 PM $ 45.68
+0.18%
$ 274,080 $ 6,947
Jan 13, 11 AM $ 45.24
-0.66%
$ 271,440 $ 6,824
Jan 13, 10 AM $ 45.64
+0.00%
$ 273,840 $ 6,040
Jan 13, 9 AM $ 45.43
+0.00%
$ 272,580 $ 6,110
Jan 13, 8 AM $ 44.71
+0.00%
$ 268,260 $ 8,733