Intel xStock Historical Data

INTCX Page 50
Download
Date Close Price change Market cap Trading volume
Dec 11, 2 AM $ 40.48
+0.00%
$ 242,880 $ 2,982
Dec 11, 1 AM $ 40.23
+0.00%
$ 241,380 $ 3,045
Dec 10, 8 PM $ 40.83
+0.32%
$ 244,980 $ 2,698
Dec 10, 7 PM $ 40.27
-0.22%
$ 241,620 $ 2,634
Dec 10, 6 PM $ 40.14
+0.00%
$ 240,840 $ 2,889
Dec 10, 5 PM $ 40.15
+0.68%
$ 240,900 $ 3,076
Dec 10, 4 PM $ 39.77
+0.00%
$ 238,620 $ 3,595
Dec 10, 3 PM $ 39.58
+0.00%
$ 237,480 $ 3,564
Dec 10, 1 PM $ 40.63
+0.42%
$ 243,780 $ 3,758
Dec 10, 12 PM $ 40.46
+0.22%
$ 242,760 $ 3,650
Dec 10, 11 AM $ 40.5
+0.60%
$ 243,000 $ 3,770
Dec 10, 10 AM $ 40.28
-0.52%
$ 241,680 $ 3,429
Dec 10, 9 AM $ 40.49
+0.00%
$ 242,940 $ 3,543
Dec 10, 8 AM $ 40.49
+0.25%
$ 242,940 $ 3,572
Dec 10, 7 AM $ 40.52
+0.70%
$ 243,120 $ 3,624
Dec 10, 6 AM $ 40.24
+0.07%
$ 241,440 $ 3,560
Dec 10, 5 AM $ 40.36
+0.22%
$ 242,160 $ 3,009
Dec 10, 4 AM $ 40.27
-0.30%
$ 241,620 $ 3,029
Dec 10, 1 AM $ 40.22
-0.52%
$ 241,320 $ 3,034
Dec 10, 12 AM $ 40.1
+0.00%
$ 240,600 $ 3,039
Dec 9, 8 PM $ 40.11
-0.12%
$ 240,660 $ 3,602
Dec 9, 7 PM $ 40.23
+0.00%
$ 241,380 $ 3,495
Dec 9, 6 PM $ 40.3
-0.02%
$ 241,800 $ 3,597
Dec 9, 5 PM $ 40.26
-0.12%
$ 241,560 $ 3,439
Dec 9, 4 PM $ 40.33
-0.02%
$ 241,980 $ 3,016
Dec 9, 3 PM $ 40.34
-0.02%
$ 242,040 $ 3,167
Dec 9, 2 PM $ 40.35
-0.12%
$ 242,100 $ 3,659
Dec 9, 12 PM $ 40.56
+0.30%
$ 243,360 $ 4,078
Dec 9, 11 AM $ 40.3
-1.20%
$ 241,800 $ 4,198
Dec 9, 10 AM $ 40.65
+0.27%
$ 243,900 $ 4,245
Dec 9, 9 AM $ 40.55
+0.07%
$ 243,300 $ 4,527
Dec 9, 8 AM $ 40.52
+0.20%
$ 243,120 $ 5,186
Dec 9, 7 AM $ 40.44
+0.20%
$ 242,640 $ 5,464
Dec 9, 6 AM $ 40.36
-0.17%
$ 242,160 $ 5,897
Dec 9, 5 AM $ 40.43
+0.12%
$ 242,580 $ 5,921
Dec 9, 4 AM $ 40.35
-0.30%
$ 242,100 $ 6,207
Dec 9, 3 AM $ 40.61
+0.02%
$ 243,660 $ 6,385
Dec 9, 2 AM $ 40.6
+0.02%
$ 243,600 $ 6,432
Dec 9, 1 AM $ 40.39
+0.00%
$ 242,340 $ 6,644
Dec 9, 12 AM $ 40.51
-0.34%
$ 243,060 $ 6,901
Dec 8, 11 PM $ 40.66
+0.00%
$ 243,960 $ 6,745
Dec 8, 10 PM $ 40.6
+0.00%
$ 243,600 $ 6,885
Dec 8, 9 PM $ 40.19
+0.27%
$ 241,140 $ 6,644
Dec 8, 8 PM $ 39.97
-0.32%
$ 239,820 $ 6,465
Dec 8, 7 PM $ 40.16
-0.02%
$ 240,960 $ 6,313
Dec 8, 6 PM $ 40.04
-1.38%
$ 240,240 $ 6,157
Dec 8, 5 PM $ 40.49
+1.61%
$ 242,940 $ 5,950
Dec 8, 4 PM $ 39.86
-0.35%
$ 239,160 $ 5,474
Dec 8, 3 PM $ 40.24
-3.87%
$ 241,440 $ 5,148
Dec 8, 2 PM $ 41.97
-0.07%
$ 251,820 $ 4,724