Intel xStock Historical Data

INTCX Page 48
Download
Date Close Price change Market cap Trading volume
Dec 18, 1 PM $ 37.06
+0.95%
$ 222,360 $ 2,888
Dec 18, 12 PM $ 36.8
+0.00%
$ 220,800 $ 2,843
Dec 18, 11 AM $ 36.55
+0.05%
$ 219,300 $ 2,902
Dec 18, 10 AM $ 36.57
+0.27%
$ 219,420 $ 2,767
Dec 18, 9 AM $ 36.47
+0.27%
$ 218,820 $ 2,641
Dec 18, 8 AM $ 36.37
+0.36%
$ 218,220 $ 2,521
Dec 18, 7 AM $ 36.23
+0.19%
$ 217,380 $ 2,502
Dec 18, 4 AM $ 36.23
+0.00%
$ 217,380 $ 2,355
Dec 18, 2 AM $ 36.25
+0.00%
$ 217,500 $ 2,363
Dec 18, 1 AM $ 36.25
+0.00%
$ 217,500 $ 2,388
Dec 17, 9 PM $ 35.94
+0.00%
$ 215,640 $ 2,490
Dec 17, 8 PM $ 35.94
-0.69%
$ 215,640 $ 2,518
Dec 17, 7 PM $ 36.32
-0.98%
$ 217,920 $ 2,362
Dec 17, 6 PM $ 36.45
+0.16%
$ 218,700 $ 2,575
Dec 17, 5 PM $ 36.49
-0.05%
$ 218,940 $ 2,569
Dec 17, 4 PM $ 36.36
-0.49%
$ 218,160 $ 2,372
Dec 17, 3 PM $ 36.67
-2.06%
$ 220,020 $ 2,087
Dec 17, 2 PM $ 37.38
-0.64%
$ 224,280 $ 2,123
Dec 17, 1 PM $ 37.63
-0.13%
$ 225,780 $ 2,553
Dec 17, 12 PM $ 37.68
-0.03%
$ 226,080 $ 2,599
Dec 17, 10 AM $ 37.67
+0.40%
$ 226,020 $ 4,316
Dec 17, 8 AM $ 37.58
+0.00%
$ 225,480 $ 4,290
Dec 17, 7 AM $ 37.56
+0.89%
$ 225,360 $ 4,315
Dec 17, 5 AM $ 37.35
+0.00%
$ 224,100 $ 4,329
Dec 17, 4 AM $ 37.5
+0.00%
$ 225,000 $ 4,482
Dec 17, 3 AM $ 37.5
+0.00%
$ 225,000 $ 4,585
Dec 17, 2 AM $ 37.47
+0.00%
$ 224,820 $ 4,767
Dec 16, 9 PM $ 37.26
+0.08%
$ 223,560 $ 4,999
Dec 16, 8 PM $ 37.37
+0.08%
$ 224,220 $ 4,745
Dec 16, 7 PM $ 37.34
+0.13%
$ 224,040 $ 5,613
Dec 16, 6 PM $ 37.34
+0.51%
$ 224,040 $ 5,785
Dec 16, 5 PM $ 37.31
-0.21%
$ 223,860 $ 5,523
Dec 16, 3 PM $ 37.43
-0.40%
$ 224,580 $ 6,011
Dec 16, 2 PM $ 37.72
+0.21%
$ 226,320 $ 5,937
Dec 16, 1 PM $ 37.89
-0.29%
$ 227,340 $ 5,667
Dec 16, 12 PM $ 37.74
+0.00%
$ 226,440 $ 6,161
Dec 16, 11 AM $ 37.95
+0.00%
$ 227,700 $ 6,611
Dec 16, 10 AM $ 38.02
+0.96%
$ 228,120 $ 5,084
Dec 16, 9 AM $ 37.63
+0.91%
$ 225,780 $ 4,895
Dec 16, 8 AM $ 37.29
+0.57%
$ 223,740 $ 4,940
Dec 16, 7 AM $ 37.1
+0.03%
$ 222,600 $ 5,000
Dec 16, 6 AM $ 37.01
+0.16%
$ 222,060 $ 5,743
Dec 16, 5 AM $ 36.98
+0.00%
$ 221,880 $ 5,698
Dec 16, 4 AM $ 37.08
+0.52%
$ 222,480 $ 5,660
Dec 16, 3 AM $ 36.81
+0.05%
$ 220,860 $ 5,541
Dec 16, 2 AM $ 36.8
-0.08%
$ 220,800 $ 5,467
Dec 16, 1 AM $ 37
-0.91%
$ 222,000 $ 5,294
Dec 15, 11 PM $ 37.45
-0.40%
$ 224,700 $ 5,269
Dec 15, 10 PM $ 37.55
+0.00%
$ 225,300 $ 5,140
Dec 15, 9 PM $ 37.55
+0.00%
$ 225,300 $ 5,090