Intel xStock Historical Data

INTCX Page 52
Download
Date Close Price change Market cap Trading volume
Dec 4, 7 AM $ 45.57
+0.04%
$ 273,420 $ 7,624
Dec 4, 6 AM $ 43.66
+0.07%
$ 261,960 $ 7,361
Dec 4, 5 AM $ 43.64
+0.16%
$ 261,840 $ 6,826
Dec 4, 4 AM $ 43.55
-0.18%
$ 261,300 $ 6,613
Dec 4, 3 AM $ 43.67
-0.02%
$ 262,020 $ 6,514
Dec 4, 1 AM $ 43.67
+0.00%
$ 262,020 $ 6,198
Dec 4, 12 AM $ 43.7
-4.19%
$ 262,200 $ 6,250
Dec 3, 11 PM $ 43.85
+0.00%
$ 263,100 $ 6,482
Dec 3, 9 PM $ 43.86
+0.00%
$ 263,160 $ 7,545
Dec 3, 8 PM $ 43.81
+0.87%
$ 262,860 $ 7,467
Dec 3, 7 PM $ 43.42
-0.05%
$ 260,520 $ 7,891
Dec 3, 6 PM $ 43.55
+0.28%
$ 261,300 $ 7,914
Dec 3, 5 PM $ 43.43
+0.35%
$ 260,580 $ 8,007
Dec 3, 4 PM $ 45
+3.76%
$ 270,000 $ 9,023
Dec 3, 3 PM $ 43.41
+0.35%
$ 260,460 $ 9,686
Dec 3, 2 PM $ 43.17
-0.07%
$ 259,020 $ 10,748
Dec 3, 1 PM $ 43.21
+0.26%
$ 259,260 $ 39,114
Dec 3, 12 PM $ 45.28
+4.67%
$ 271,680 $ 38,996
Dec 3, 11 AM $ 43.29
+0.05%
$ 259,740 $ 39,468
Dec 3, 10 AM $ 43.2
+0.16%
$ 259,200 $ 39,528
Dec 3, 9 AM $ 43.16
-0.53%
$ 258,960 $ 39,957
Dec 3, 8 AM $ 43.39
+0.02%
$ 260,340 $ 39,216
Dec 3, 6 AM $ 43.59
+0.00%
$ 261,540 $ 44,425
Dec 3, 5 AM $ 43.67
+0.18%
$ 262,020 $ 44,466
Dec 3, 4 AM $ 43.59
+0.44%
$ 261,540 $ 44,197
Dec 3, 3 AM $ 43.43
+0.00%
$ 260,580 $ 48,695
Dec 3, 1 AM $ 43.4
-0.12%
$ 260,400 $ 48,700
Dec 3, 12 AM $ 43.45
+0.02%
$ 260,700 $ 48,711
Dec 2, 9 PM $ 41.73
-3.87%
$ 250,380 $ 51,106
Dec 2, 8 PM $ 43.64
+2.25%
$ 261,840 $ 47,914
Dec 2, 7 PM $ 43.4
+0.53%
$ 260,400 $ 47,321
Dec 2, 6 PM $ 42.82
-1.18%
$ 256,920 $ 47,653
Dec 2, 5 PM $ 42.43
-0.86%
$ 254,580 $ 47,832
Dec 2, 4 PM $ 42.45
+5.68%
$ 254,700 $ 45,417
Dec 2, 3 PM $ 43
+4.29%
$ 258,000 $ 44,888
Dec 2, 2 PM $ 41.06
+0.24%
$ 246,360 $ 46,203
Dec 2, 1 PM $ 40.96
+0.99%
$ 245,760 $ 18,877
Dec 2, 12 PM $ 40.55
-0.22%
$ 243,300 $ 18,653
Dec 2, 11 AM $ 40.64
+0.42%
$ 243,840 $ 18,594
Dec 2, 10 AM $ 40.47
+0.12%
$ 242,820 $ 23,695
Dec 2, 9 AM $ 40.35
+0.70%
$ 242,100 $ 29,178
Dec 2, 8 AM $ 40.05
+0.00%
$ 240,300 $ 29,068
Dec 2, 7 AM $ 40
+0.00%
$ 240,000 $ 29,679
Dec 2, 1 AM $ 43.65
+0.00%
$ 261,900 $ 40,655
Dec 2, 12 AM $ 40.02
+2.59%
$ 240,120 $ 37,219
Dec 1, 10 PM $ 38.92
-5.05%
$ 233,520 $ 36,062
Dec 1, 9 PM $ 38.95
-2.67%
$ 233,700 $ 37,710
Dec 1, 8 PM $ 40.98
+2.89%
$ 245,880 $ 36,567
Dec 1, 7 PM $ 39.85
-0.82%
$ 239,100 $ 35,428
Dec 1, 6 PM $ 39.98
-0.50%
$ 239,880 $ 35,482