Intel xStock Historical Data

INTCX Page 46
Download
Date Close Price change Market cap Trading volume
Dec 30, 1 PM $ 36.88
-0.14%
$ 221,280 $ 7,794
Dec 30, 12 PM $ 36.92
+0.24%
$ 221,520 $ 7,829
Dec 30, 11 AM $ 36.83
-0.19%
$ 220,980 $ 9,677
Dec 30, 10 AM $ 36.88
+0.05%
$ 221,280 $ 9,630
Dec 30, 9 AM $ 36.84
+0.05%
$ 221,040 $ 9,185
Dec 30, 8 AM $ 36.83
+0.03%
$ 220,980 $ 9,102
Dec 30, 2 AM $ 36.7
+0.08%
$ 220,200 $ 10,030
Dec 29, 11 PM $ 36.59
+0.00%
$ 219,540 $ 9,954
Dec 29, 8 PM $ 36.63
+0.00%
$ 219,780 $ 8,907
Dec 29, 7 PM $ 36.9
+1.62%
$ 221,400 $ 7,970
Dec 29, 6 PM $ 36.3
-1.09%
$ 217,800 $ 6,408
Dec 29, 5 PM $ 36.37
+0.00%
$ 218,220 $ 5,828
Dec 29, 4 PM $ 36.37
-0.05%
$ 218,220 $ 5,151
Dec 29, 3 PM $ 36.42
+1.22%
$ 218,520 $ 4,208
Dec 29, 1 PM $ 36.08
+0.00%
$ 216,480 $ 3,525
Dec 29, 12 PM $ 36.06
-0.91%
$ 216,360 $ 3,483
Dec 29, 11 AM $ 36.39
-1.54%
$ 218,340 $ 3,420
Dec 29, 10 AM $ 36.05
+0.00%
$ 216,300 $ 1,274
Dec 29, 9 AM $ 36.05
+0.00%
$ 216,300 $ 1,223
Dec 26, 9 PM $ 36.32
+0.00%
$ 217,920 $ 3,169
Dec 26, 7 PM $ 36.23
+0.00%
$ 217,380 $ 3,106
Dec 26, 6 PM $ 36.27
-0.17%
$ 217,620 $ 3,074
Dec 26, 5 PM $ 36.34
+0.03%
$ 218,040 $ 3,010
Dec 26, 4 PM $ 36.34
+0.03%
$ 218,040 $ 2,903
Dec 26, 2 PM $ 36.22
-0.03%
$ 217,320 $ 2,592
Dec 26, 1 PM $ 36.22
-0.03%
$ 217,320 $ 1,590
Dec 26, 11 AM $ 36.08
+0.00%
$ 216,480 $ 1,419
Dec 26, 10 AM $ 36.05
-0.17%
$ 216,300 $ 1,316
Dec 26, 9 AM $ 36.11
+0.11%
$ 216,660 $ 1,020
Dec 26, 8 AM $ 36.07
-0.14%
$ 216,420 $ 804
Dec 26, 7 AM $ 36.12
+0.00%
$ 216,720 $ 151
Dec 24, 6 PM $ 36.1
+0.17%
$ 216,600 $ 7,180
Dec 24, 5 PM $ 36.04
+0.14%
$ 216,240 $ 6,797
Dec 24, 4 PM $ 35.99
+0.59%
$ 215,940 $ 7,381
Dec 24, 3 PM $ 35.79
+0.42%
$ 214,740 $ 7,486
Dec 24, 2 PM $ 35.6
+1.14%
$ 213,600 $ 6,867
Dec 24, 1 PM $ 35.4
+0.00%
$ 212,400 $ 6,459
Dec 24, 9 AM $ 36.41
-0.30%
$ 218,460 $ 7,054
Dec 24, 8 AM $ 36.52
-2.35%
$ 219,120 $ 6,904
Dec 24, 7 AM $ 37.4
+2.44%
$ 224,400 $ 7,242
Dec 24, 6 AM $ 36.45
+0.00%
$ 218,700 $ 5,125
Dec 24, 5 AM $ 36.45
+0.00%
$ 218,700 $ 5,104
Dec 24, 4 AM $ 36.4
+0.00%
$ 218,400 $ 5,147
Dec 24, 3 AM $ 36.4
+0.00%
$ 218,400 $ 5,253
Dec 23, 10 PM $ 35.97
+0.00%
$ 215,820 $ 5,095
Dec 23, 9 PM $ 35.97
+0.00%
$ 215,820 $ 5,095
Dec 23, 7 PM $ 36.23
-0.08%
$ 217,380 $ 5,145
Dec 23, 5 PM $ 36.3
-0.03%
$ 217,800 $ 3,538
Dec 23, 4 PM $ 36.27
-0.08%
$ 217,620 $ 3,452
Dec 23, 3 PM $ 36.3
-0.22%
$ 217,800 $ 2,898