Intel xStock Historical Data

INTCX Page 51
Download
Date Close Price change Market cap Trading volume
Dec 8, 2 PM $ 41.97
-0.07%
$ 251,820 $ 4,724
Dec 8, 1 PM $ 41.84
+0.17%
$ 251,040 $ 4,523
Dec 8, 12 PM $ 41.66
-0.24%
$ 249,960 $ 4,162
Dec 8, 11 AM $ 41.76
+0.17%
$ 250,560 $ 3,969
Dec 8, 10 AM $ 41.8
+0.82%
$ 250,800 $ 3,747
Dec 8, 9 AM $ 41.46
-0.72%
$ 248,760 $ 3,354
Dec 8, 8 AM $ 41.77
-0.14%
$ 250,620 $ 2,513
Dec 8, 7 AM $ 41.85
-0.10%
$ 251,100 $ 2,152
Dec 8, 6 AM $ 41.94
+0.17%
$ 251,640 $ 1,858
Dec 8, 5 AM $ 41.87
+1.26%
$ 251,220 $ 1,389
Dec 8, 4 AM $ 41.35
-1.03%
$ 248,100 $ 1,020
Dec 5, 9 PM $ 41.41
-0.43%
$ 248,460 $ 11,425
Dec 5, 8 PM $ 41.83
+0.17%
$ 250,980 $ 11,508
Dec 5, 7 PM $ 41.84
-0.05%
$ 251,040 $ 11,931
Dec 5, 6 PM $ 41.97
-0.43%
$ 251,820 $ 13,198
Dec 5, 5 PM $ 42.08
-0.45%
$ 252,480 $ 17,955
Dec 5, 4 PM $ 42.15
+0.24%
$ 252,900 $ 18,870
Dec 5, 3 PM $ 42.21
+0.81%
$ 253,260 $ 19,439
Dec 5, 2 PM $ 42.03
+2.71%
$ 252,180 $ 19,179
Dec 5, 1 PM $ 40.9
-0.56%
$ 245,400 $ 27,009
Dec 5, 12 PM $ 40.92
-0.15%
$ 245,520 $ 27,662
Dec 5, 11 AM $ 41.04
-0.05%
$ 246,240 $ 27,680
Dec 5, 10 AM $ 41.06
+0.15%
$ 246,360 $ 27,729
Dec 5, 9 AM $ 41
-0.36%
$ 246,000 $ 27,733
Dec 5, 8 AM $ 41.15
+0.44%
$ 246,900 $ 28,443
Dec 5, 7 AM $ 41.22
+0.19%
$ 247,320 $ 27,944
Dec 5, 6 AM $ 41.19
-0.10%
$ 247,140 $ 27,752
Dec 5, 5 AM $ 40.96
-0.68%
$ 245,760 $ 25,752
Dec 5, 4 AM $ 40.96
-0.73%
$ 245,760 $ 25,846
Dec 5, 3 AM $ 41.23
+0.46%
$ 247,380 $ 26,022
Dec 5, 2 AM $ 41.21
-2.94%
$ 247,260 $ 25,951
Dec 5, 1 AM $ 42.46
+0.00%
$ 254,760 $ 26,803
Dec 5, 12 AM $ 42.46
+0.00%
$ 254,760 $ 26,822
Dec 4, 11 PM $ 42.46
+0.00%
$ 254,760 $ 26,982
Dec 4, 10 PM $ 42.28
+4.16%
$ 253,680 $ 26,616
Dec 4, 9 PM $ 40.62
+0.32%
$ 244,020 $ 25,403
Dec 4, 8 PM $ 40.33
-0.25%
$ 241,980 $ 24,966
Dec 4, 7 PM $ 40.56
-1.29%
$ 242,940 $ 24,419
Dec 4, 6 PM $ 41.01
-0.24%
$ 246,060 $ 23,809
Dec 4, 5 PM $ 41.13
-1.46%
$ 246,780 $ 19,165
Dec 4, 4 PM $ 41.77
-0.33%
$ 250,620 $ 18,906
Dec 4, 3 PM $ 42.03
-0.36%
$ 252,180 $ 18,713
Dec 4, 2 PM $ 42.35
-2.84%
$ 254,100 $ 18,029
Dec 4, 1 PM $ 43.52
+0.02%
$ 261,120 $ 9,375
Dec 4, 12 PM $ 43.47
+0.37%
$ 260,820 $ 8,351
Dec 4, 11 AM $ 43.38
-0.12%
$ 260,280 $ 8,343
Dec 4, 10 AM $ 43.48
-0.05%
$ 260,880 $ 7,706
Dec 4, 9 AM $ 43.35
-0.57%
$ 260,100 $ 7,321
Dec 4, 8 AM $ 43.49
-4.42%
$ 260,940 $ 7,039
Dec 4, 7 AM $ 45.57
+0.04%
$ 273,420 $ 7,624