Intel xStock Historical Data

INTCX Page 49
Download
Date Close Price change Market cap Trading volume
Dec 15, 9 PM $ 37.55
+0.00%
$ 225,300 $ 5,090
Dec 15, 8 PM $ 37.56
-0.37%
$ 225,360 $ 5,040
Dec 15, 7 PM $ 37.66
+0.67%
$ 225,960 $ 4,126
Dec 15, 6 PM $ 37.37
-0.51%
$ 224,220 $ 3,853
Dec 15, 5 PM $ 37.56
-0.16%
$ 225,360 $ 3,726
Dec 15, 3 PM $ 37.53
-1.26%
$ 225,180 $ 3,417
Dec 15, 2 PM $ 38.37
+0.26%
$ 230,220 $ 2,861
Dec 15, 1 PM $ 38.3
-0.08%
$ 229,800 $ 2,806
Dec 15, 12 PM $ 38.25
-0.05%
$ 229,500 $ 2,212
Dec 15, 11 AM $ 38.31
-0.13%
$ 229,860 $ 1,767
Dec 15, 10 AM $ 38.24
+0.00%
$ 229,440 $ 1,499
Dec 15, 9 AM $ 38.12
+0.18%
$ 228,720 $ 1,499
Dec 15, 8 AM $ 37.91
+0.05%
$ 227,460 $ 1,261
Dec 15, 7 AM $ 37.84
-0.37%
$ 227,040 $ 1,099
Dec 15, 6 AM $ 37.98
-0.16%
$ 227,880 $ 235
Dec 15, 5 AM $ 38.05
+0.00%
$ 228,300 $ 108
Dec 15, 3 AM $ 38.07
+0.24%
$ 228,420 $ 91
Dec 12, 9 PM $ 37.8
+0.19%
$ 226,800 $ 2,314
Dec 12, 8 PM $ 38.03
-0.03%
$ 228,180 $ 2,261
Dec 12, 7 PM $ 38.52
+0.00%
$ 231,120 $ 1,423
Dec 12, 6 PM $ 38.53
+0.00%
$ 231,180 $ 1,394
Dec 12, 5 PM $ 38.28
+0.00%
$ 229,680 $ 1,652
Dec 12, 4 PM $ 38.28
-2.00%
$ 229,680 $ 1,672
Dec 12, 3 PM $ 39.26
+0.23%
$ 235,560 $ 1,211
Dec 12, 2 PM $ 39.17
+0.00%
$ 235,020 $ 1,066
Dec 12, 1 PM $ 39.28
+0.08%
$ 235,680 $ 1,042
Dec 12, 11 AM $ 39.27
+0.13%
$ 235,620 $ 1,473
Dec 12, 10 AM $ 39.25
-0.13%
$ 235,500 $ 1,362
Dec 12, 9 AM $ 39.3
-0.81%
$ 235,800 $ 1,343
Dec 12, 7 AM $ 39.7
+0.00%
$ 238,200 $ 1,379
Dec 12, 6 AM $ 39.7
+0.00%
$ 238,200 $ 1,379
Dec 12, 4 AM $ 39.7
+0.00%
$ 238,200 $ 1,561
Dec 12, 3 AM $ 39.7
+0.00%
$ 238,200 $ 1,561
Dec 12, 1 AM $ 39.33
+0.00%
$ 235,980 $ 1,569
Dec 11, 11 PM $ 39.3
+0.00%
$ 235,800 $ 1,983
Dec 11, 9 PM $ 39.51
+0.28%
$ 237,060 $ 1,922
Dec 11, 8 PM $ 39.4
+0.00%
$ 236,400 $ 1,875
Dec 11, 7 PM $ 39.49
+0.00%
$ 236,940 $ 2,025
Dec 11, 6 PM $ 39.49
+0.15%
$ 236,940 $ 2,104
Dec 11, 5 PM $ 39.52
+0.00%
$ 237,120 $ 1,826
Dec 11, 3 PM $ 40.41
+0.00%
$ 242,460 $ 2,221
Dec 11, 12 PM $ 40.23
+0.50%
$ 241,380 $ 2,247
Dec 11, 11 AM $ 40.2
-0.05%
$ 241,200 $ 1,910
Dec 11, 10 AM $ 40.18
+0.48%
$ 241,080 $ 2,192
Dec 11, 9 AM $ 39.99
-0.02%
$ 239,940 $ 2,172
Dec 11, 8 AM $ 40
-0.05%
$ 240,000 $ 2,090
Dec 11, 7 AM $ 40.02
+0.45%
$ 240,120 $ 2,244
Dec 11, 6 AM $ 39.85
-0.55%
$ 239,100 $ 2,313
Dec 11, 4 AM $ 39.83
+0.00%
$ 238,980 $ 2,808
Dec 11, 2 AM $ 40.48
+0.00%
$ 242,880 $ 2,982