Intel xStock Historical Data

INTCX Page 43
Download
Date Close Price change Market cap Trading volume
Jan 13, 8 AM $ 44.71
+0.00%
$ 268,260 $ 8,733
Jan 13, 7 AM $ 44.66
+0.43%
$ 267,960 $ 8,237
Jan 13, 6 AM $ 44.47
+0.36%
$ 266,820 $ 8,219
Jan 13, 5 AM $ 44.17
+0.27%
$ 265,020 $ 7,959
Jan 13, 4 AM $ 44.05
+0.00%
$ 264,300 $ 7,826
Jan 13, 3 AM $ 44.05
+0.00%
$ 264,300 $ 7,957
Jan 13, 2 AM $ 44
+0.00%
$ 264,000 $ 7,957
Jan 13, 12 AM $ 44.1
-0.16%
$ 264,600 $ 7,993
Jan 12, 9 PM $ 44.17
-1.14%
$ 265,020 $ 7,979
Jan 12, 8 PM $ 44.68
+0.79%
$ 268,080 $ 7,565
Jan 12, 7 PM $ 43.95
+0.00%
$ 263,700 $ 7,475
Jan 12, 6 PM $ 44.66
+0.50%
$ 267,960 $ 6,270
Jan 12, 5 PM $ 44.44
+0.14%
$ 266,640 $ 6,123
Jan 12, 4 PM $ 44.43
-2.01%
$ 266,580 $ 5,794
Jan 12, 3 PM $ 45.02
+0.00%
$ 270,120 $ 4,638
Jan 12, 2 PM $ 44.68
+0.00%
$ 268,080 $ 4,473
Jan 12, 1 PM $ 44.33
+0.00%
$ 265,980 $ 4,327
Jan 12, 12 PM $ 44.44
+0.27%
$ 266,640 $ 4,250
Jan 12, 11 AM $ 44.22
+0.11%
$ 265,320 $ 4,071
Jan 12, 10 AM $ 44.71
+0.29%
$ 268,260 $ 3,569
Jan 12, 9 AM $ 44.48
-0.27%
$ 266,880 $ 3,413
Jan 12, 8 AM $ 44.71
-0.33%
$ 268,260 $ 1,520
Jan 12, 7 AM $ 44.89
+0.43%
$ 269,340 $ 543
Jan 12, 6 AM $ 44.78
+0.02%
$ 268,680 $ 356
Jan 12, 5 AM $ 44.88
-0.66%
$ 269,280 $ 265
Jan 12, 4 AM $ 45.18
+0.04%
$ 271,080 $ 214
Jan 10, 12 AM $ 45.45
+0.15%
$ 272,700 $ 8,980
Jan 9, 11 PM $ 45.37
+0.04%
$ 272,220 $ 8,832
Jan 9, 10 PM $ 44.3
+0.00%
$ 265,800 $ 8,529
Jan 9, 8 PM $ 45.58
+0.11%
$ 273,480 $ 8,667
Jan 9, 7 PM $ 45.25
-0.04%
$ 271,500 $ 7,315
Jan 9, 6 PM $ 45.42
+0.69%
$ 272,520 $ 7,301
Jan 9, 5 PM $ 45
+2.18%
$ 270,000 $ 6,691
Jan 9, 4 PM $ 44.14
+0.27%
$ 265,680 $ 4,585
Jan 9, 3 PM $ 44.67
-0.18%
$ 268,020 $ 4,232
Jan 9, 2 PM $ 41.82
-0.74%
$ 250,920 $ 1,333
Jan 9, 1 PM $ 42.08
-0.57%
$ 252,780 $ 1,572
Jan 9, 9 AM $ 41.79
+0.00%
$ 250,740 $ 2,315
Jan 9, 8 AM $ 41.83
-0.29%
$ 250,980 $ 2,339
Jan 9, 7 AM $ 41.95
+0.00%
$ 251,700 $ 2,535
Jan 9, 4 AM $ 41.95
+0.17%
$ 251,700 $ 3,115
Jan 8, 11 PM $ 41.8
+0.00%
$ 250,800 $ 3,506
Jan 8, 10 PM $ 41.8
+0.00%
$ 250,800 $ 3,513
Jan 8, 8 PM $ 41.16
+0.00%
$ 246,960 $ 3,516
Jan 8, 7 PM $ 40.82
-0.80%
$ 244,920 $ 3,481
Jan 8, 6 PM $ 41.12
+0.46%
$ 246,720 $ 3,509
Jan 8, 4 PM $ 41.11
+0.00%
$ 246,660 $ 9,806
Jan 8, 3 PM $ 41.39
-1.99%
$ 248,340 $ 9,948
Jan 8, 2 PM $ 42.32
-1.90%
$ 253,920 $ 10,050
Jan 8, 1 PM $ 42.9
+0.35%
$ 257,400 $ 9,915