Intel (gStocks) Historical Data

INTCG Page 7
Download
Date Close Price change Market cap Trading volume
Aug 11, 10 PM $97.87
+0.31%
$-- $1.27 million
Aug 11, 9 PM $97.57
+0.01%
$-- $1.27 million
Aug 11, 8 PM $97.47
-0.27%
$-- $1.27 million
Aug 11, 7 PM $97.73
+0.49%
$-- $1.27 million
Aug 11, 6 PM $97.28
-0.02%
$-- $1.27 million
Aug 11, 5 PM $97.27
-0.65%
$-- $1.24 million
Aug 11, 4 PM $97.89
+0.45%
$-- $1.21 million
Aug 11, 3 PM $97.41
-0.16%
$-- $1.19 million
Aug 11, 2 PM $97.57
+0.15%
$-- $1.2 million
Aug 11, 1 PM $97.4
+0.12%
$-- $1.17 million
Aug 11, 12 PM $97.34
+0.89%
$-- $1.13 million
Aug 11, 11 AM $96.48
-0.18%
$-- $1.14 million
Aug 11, 10 AM $96.61
-0.10%
$-- $1.22 million
Aug 11, 9 AM $96.62
+0.02%
$-- $1.22 million
Aug 11, 8 AM $96.56
-1.97%
$-- $1.22 million
Aug 11, 7 AM $98.54
+0.21%
$-- $1.23 million
Aug 11, 6 AM $98.3
-0.05%
$-- $1.21 million
Aug 11, 5 AM $98.46
-0.20%
$-- $1.2 million
Aug 11, 4 AM $98.7
-0.04%
$-- $1.18 million
Aug 11, 3 AM $98.74
+0.20%
$-- $1.17 million
Aug 11, 2 AM $98.54
+0.20%
$-- $1.15 million
Aug 11, 1 AM $98.38
+0.33%
$-- $1.15 million
Aug 11, 12 AM $98.06
+0.80%
$-- $1.15 million
Aug 10, 11 PM $97.28
-0.47%
$-- $1.15 million
Aug 10, 10 PM $97.74
+0.03%
$-- $1.12 million
Aug 10, 9 PM $97.71
-0.47%
$-- $1.08 million
Aug 10, 8 PM $98.22
+0.58%
$-- $1.03 million
Aug 10, 7 PM $97.65
-1.32%
$-- $998,272
Aug 10, 6 PM $98.96
+0.68%
$-- $952,924
Aug 10, 5 PM $98.29
-1.66%
$-- $924,171
Aug 10, 4 PM $99.95
+1.43%
$-- $892,788
Aug 10, 3 PM $98.54
+0.77%
$-- $857,892
Aug 10, 2 PM $97.79
+0.38%
$-- $804,100
Aug 10, 1 PM $97.5
+0.89%
$-- $744,161
Aug 10, 12 PM $96.64
-1.93%
$-- $473,492
Aug 10, 11 AM $98.54
-2.02%
$-- $394,484
Aug 10, 10 AM $100.57
-2.30%
$-- $274,886
Aug 10, 9 AM $102.89
-0.37%
$-- $224,156
Aug 10, 8 AM $103.27
-0.36%
$-- $194,394
Aug 10, 7 AM $103.64
+0.85%
$-- $155,557
Aug 10, 6 AM $102.77
+0.20%
$-- $133,002
Aug 10, 5 AM $102.56
+0.26%
$-- $115,333
Aug 10, 4 AM $102.29
-0.36%
$-- $100,776
Aug 10, 3 AM $102.55
+0.02%
$-- $90,057
Aug 10, 2 AM $102.53
-0.55%
$-- $78,117
Aug 10, 1 AM $103.1
+0.81%
$-- $55,683
Aug 10, 12 AM $102.27
-0.29%
$-- $24,112
Aug 9, 11 PM $102.57
+0.24%
$-- $6,309
Aug 9, 10 PM $102.32
-0.49%
$-- $6,296
Aug 9, 9 PM $102.48
+0.17%
$-- $5,997