Intel xStock Historical Data

INTCX Page 45
Download
Date Close Price change Market cap Trading volume
Jan 5, 2 PM $ 42
+2.24%
$ 252,000 $ 3,390
Jan 5, 1 PM $ 41.12
+0.39%
$ 246,720 $ 2,696
Jan 5, 12 PM $ 41.05
+0.07%
$ 246,300 $ 2,524
Jan 5, 11 AM $ 40.67
+0.22%
$ 244,020 $ 1,806
Jan 5, 10 AM $ 40.14
-2.43%
$ 240,840 $ 1,014
Jan 5, 9 AM $ 41.14
+2.64%
$ 246,840 $ 980
Jan 5, 8 AM $ 40.14
+0.83%
$ 240,840 $ 814
Jan 5, 7 AM $ 39.81
+0.00%
$ 238,860 $ 640
Jan 5, 6 AM $ 39.8
-0.43%
$ 238,800 $ 640
Jan 5, 5 AM $ 39.89
-0.18%
$ 239,340 $ 471
Jan 5, 4 AM $ 39.42
+0.00%
$ 236,520 $ 111
Jan 5, 3 AM $ 39.42
+0.00%
$ 236,520 $ 99
Jan 2, 9 PM $ 39.43
+0.00%
$ 236,580 $ 4,473
Jan 2, 7 PM $ 39.67
+0.74%
$ 238,020 $ 4,277
Jan 2, 6 PM $ 39.14
+0.05%
$ 234,840 $ 3,792
Jan 2, 5 PM $ 39.34
+1.68%
$ 236,040 $ 3,699
Jan 2, 4 PM $ 39.24
+1.53%
$ 235,440 $ 3,256
Jan 2, 3 PM $ 39.32
+2.40%
$ 235,920 $ 3,018
Jan 2, 2 PM $ 37.77
+0.40%
$ 226,620 $ 1,663
Jan 2, 11 AM $ 37.69
+0.24%
$ 226,140 $ 1,485
Jan 2, 10 AM $ 37.66
+0.27%
$ 225,960 $ 1,440
Jan 2, 9 AM $ 37.56
+0.00%
$ 225,360 $ 329
Jan 2, 8 AM $ 37.55
+0.67%
$ 225,300 $ 253
Jan 2, 5 AM $ 37.3
-0.11%
$ 223,800 $ 58
Jan 2, 3 AM $ 37.2
+0.00%
$ 223,200 $ 33
Dec 31, 8 PM $ 37.02
+0.00%
$ 222,120 $ 5,640
Dec 31, 7 PM $ 36.97
+0.00%
$ 221,820 $ 5,592
Dec 31, 6 PM $ 37.23
+0.00%
$ 223,380 $ 5,536
Dec 31, 5 PM $ 37.32
+0.00%
$ 223,920 $ 3,704
Dec 31, 4 PM $ 37.32
-0.21%
$ 223,920 $ 3,817
Dec 31, 3 PM $ 37.4
+0.43%
$ 224,400 $ 5,172
Dec 31, 2 PM $ 37.74
-0.16%
$ 226,440 $ 4,280
Dec 31, 11 AM $ 37.82
+0.16%
$ 227,400 $ 4,619
Dec 31, 10 AM $ 37.8
+0.99%
$ 226,800 $ 4,271
Dec 31, 9 AM $ 37.45
+0.40%
$ 224,700 $ 4,367
Dec 31, 8 AM $ 37.45
+0.38%
$ 224,700 $ 4,381
Dec 31, 7 AM $ 37.31
+0.00%
$ 223,860 $ 4,348
Dec 31, 6 AM $ 37.34
+0.00%
$ 224,040 $ 4,348
Dec 31, 4 AM $ 37.36
+0.00%
$ 224,160 $ 4,212
Dec 31, 2 AM $ 37.52
+0.00%
$ 225,120 $ 4,185
Dec 30, 11 PM $ 37.52
-2.34%
$ 225,120 $ 4,267
Dec 30, 9 PM $ 37.41
-0.03%
$ 224,460 $ 5,046
Dec 30, 8 PM $ 37.4
-0.51%
$ 224,400 $ 4,902
Dec 30, 6 PM $ 37.72
-0.32%
$ 226,320 $ 7,470
Dec 30, 5 PM $ 37.78
-0.66%
$ 226,680 $ 8,530
Dec 30, 4 PM $ 38.22
+1.89%
$ 229,320 $ 9,194
Dec 30, 3 PM $ 37.56
+0.83%
$ 225,360 $ 8,169
Dec 30, 2 PM $ 37.25
+1.00%
$ 223,500 $ 8,107
Dec 30, 1 PM $ 36.88
-0.14%
$ 221,280 $ 7,794
Dec 30, 12 PM $ 36.92
+0.24%
$ 221,520 $ 7,829