Intel xStock Historical Data

INTCX Page 47
Download
Date Close Price change Market cap Trading volume
Dec 23, 3 PM $ 36.3
-0.22%
$ 217,800 $ 2,898
Dec 23, 2 PM $ 36.37
+0.39%
$ 218,220 $ 2,903
Dec 23, 1 PM $ 36.17
+0.00%
$ 217,020 $ 2,799
Dec 23, 12 PM $ 36.45
-0.05%
$ 218,700 $ 1,682
Dec 23, 11 AM $ 36.45
+0.00%
$ 218,700 $ 1,644
Dec 23, 10 AM $ 36.42
+0.00%
$ 218,520 $ 1,731
Dec 23, 9 AM $ 36.37
+0.00%
$ 218,220 $ 1,759
Dec 23, 8 AM $ 36.25
+0.00%
$ 217,500 $ 1,696
Dec 23, 7 AM $ 36.2
+0.00%
$ 217,200 $ 1,686
Dec 23, 4 AM $ 36.45
-0.03%
$ 218,580 $ 1,777
Dec 23, 3 AM $ 36.46
-0.11%
$ 218,760 $ 1,730
Dec 23, 2 AM $ 36.5
+0.00%
$ 219,000 $ 1,675
Dec 22, 8 PM $ 36.5
-0.14%
$ 219,000 $ 1,777
Dec 22, 7 PM $ 36.57
+0.00%
$ 219,420 $ 1,728
Dec 22, 4 PM $ 36.71
-0.38%
$ 220,260 $ 1,545
Dec 22, 3 PM $ 36.77
-1.68%
$ 220,620 $ 1,320
Dec 22, 12 PM $ 37.42
+0.05%
$ 224,520 $ 1,194
Dec 22, 11 AM $ 37.4
-0.05%
$ 224,400 $ 1,019
Dec 22, 10 AM $ 37.42
+0.00%
$ 224,520 $ 728
Dec 22, 8 AM $ 37.35
+0.13%
$ 224,100 $ 697
Dec 22, 7 AM $ 37.44
+0.24%
$ 224,640 $ 533
Dec 22, 6 AM $ 37.35
-0.32%
$ 224,100 $ 371
Dec 22, 5 AM $ 37.53
+0.00%
$ 225,180 $ 340
Dec 22, 4 AM $ 37.54
+0.19%
$ 225,240 $ 296
Dec 22, 3 AM $ 37.5
+0.00%
$ 225,000 $ 155
Dec 19, 11 PM $ 37.1
+0.00%
$ 222,600 $ 2,868
Dec 19, 9 PM $ 36.99
-0.56%
$ 221,940 $ 2,944
Dec 19, 8 PM $ 37.43
+0.00%
$ 224,580 $ 2,460
Dec 19, 4 PM $ 37.3
+0.62%
$ 223,800 $ 3,163
Dec 19, 3 PM $ 37.1
-0.78%
$ 222,600 $ 3,189
Dec 19, 2 PM $ 37.39
+2.30%
$ 224,340 $ 3,303
Dec 19, 1 PM $ 36.5
-0.05%
$ 219,000 $ 3,140
Dec 19, 12 PM $ 36.61
+0.00%
$ 219,660 $ 2,910
Dec 19, 11 AM $ 36.63
-0.11%
$ 219,780 $ 2,803
Dec 19, 10 AM $ 36.72
-0.11%
$ 220,320 $ 2,979
Dec 19, 9 AM $ 36.76
-0.05%
$ 220,560 $ 3,211
Dec 19, 8 AM $ 36.78
+0.35%
$ 220,680 $ 3,028
Dec 19, 7 AM $ 36.65
+0.11%
$ 219,900 $ 2,988
Dec 19, 6 AM $ 36.68
-0.05%
$ 220,080 $ 2,849
Dec 19, 4 AM $ 36.77
+1.52%
$ 220,620 $ 2,499
Dec 19, 3 AM $ 36.22
+0.00%
$ 217,320 $ 2,405
Dec 18, 11 PM $ 36.15
+0.00%
$ 216,900 $ 2,386
Dec 18, 8 PM $ 36.49
+0.52%
$ 218,940 $ 2,362
Dec 18, 7 PM $ 36.36
-0.11%
$ 218,160 $ 2,583
Dec 18, 6 PM $ 36.2
+0.00%
$ 217,200 $ 2,525
Dec 18, 5 PM $ 36.16
-0.58%
$ 216,960 $ 2,650
Dec 18, 4 PM $ 36.34
-0.33%
$ 218,040 $ 2,604
Dec 18, 3 PM $ 36.46
+0.00%
$ 218,760 $ 2,679
Dec 18, 2 PM $ 37.06
+0.00%
$ 222,360 $ 2,851
Dec 18, 1 PM $ 37.06
+0.95%
$ 222,360 $ 2,888