Intel xStock Historical Data

INTCX
Download
Date Close Price change Market cap Trading volume
Today $ 125.98
+0.00%
$ 755,854 $ 880
Yesterday $ 125.04
-0.90%
$ 750,266 $ 858
Jun 12, 2026 $ 122.97
+6.42%
$ 737,843 $ 55,331
Jun 11, 2026 $ 115.56
+8.65%
$ 693,341 $ 135,959
Jun 10, 2026 $ 106.36
-1.06%
$ 638,150 $ 18,463
Jun 9, 2026 $ 107.38
-1.94%
$ 644,294 $ 36,308
Jun 8, 2026 $ 109.81
+8.92%
$ 658,860 $ 58,426
Jun 7, 2026 $ 100.62
+1.23%
$ 603,742 $ 124
Jun 6, 2026 $ 99.4
+0.32%
$ -- $ 269
Jun 5, 2026 $ 99.32
-11.28%
$ 595,919 $ 42,740
Jun 4, 2026 $ 111.67
+1.11%
$ 670,035 $ 15,169
Jun 3, 2026 $ 110.63
+4.37%
$ 663,780 $ 18,175
Jun 2, 2026 $ 105.95
-3.35%
$ 635,692 $ 25,009
Jun 1, 2026 $ 109.38
-5.80%
$ 656,275 $ 72,592
May 31, 2026 $ 115.77
+0.24%
$ 694,613 $ 184
May 30, 2026 $ 115.29
-0.77%
$ 691,744 $ 189
May 29, 2026 $ 113.42
-6.40%
$ 680,491 $ 11,250
May 28, 2026 $ 121.68
+1.80%
$ 730,080 $ 6,567
May 27, 2026 $ 119.43
-2.49%
$ 716,561 $ 36,505
May 26, 2026 $ 123.85
+4.69%
$ 743,070 $ 171,054
May 25, 2026 $ 117.64
+0.85%
$ -- $ 186
May 24, 2026 $ 117.58
+0.18%
$ 705,505 $ 123
May 23, 2026 $ 117.63
+0.06%
$ 705,796 $ 159
May 22, 2026 $ 118.5
-0.23%
$ 710,987 $ 38,478
May 21, 2026 $ 118.57
+1.25%
$ 711,410 $ 28,613
May 20, 2026 $ 117.5
+5.54%
$ 705,000 $ 19,379
May 19, 2026 $ 111.33
+3.35%
$ 667,980 $ 38,125
May 18, 2026 $ 109.07
-0.25%
$ 654,418 $ 34,830
May 17, 2026 $ 109.18
+1.90%
$ 655,085 $ 137
May 16, 2026 $ 108.11
-1.01%
$ -- $ 157
May 15, 2026 $ 107.36
-6.29%
$ 644,160 $ 60,618
May 14, 2026 $ 115.44
-3.56%
$ 692,623 $ 43,495
May 13, 2026 $ 119.7
+0.46%
$ 718,215 $ 98,064
May 12, 2026 $ 120.51
-5.77%
$ 723,080 $ 116,700
May 11, 2026 $ 129.33
+0.36%
$ 775,980 $ 291,569
May 10, 2026 $ 172.96
+25.37%
$ 1.04 million $ 752
May 9, 2026 $ 140.77
+10.42%
$ 844,619 $ 553
May 8, 2026 $ 127.51
+17.55%
$ 765,071 $ 112,490
May 7, 2026 $ 108.51
-2.59%
$ 651,059 $ 53,266
May 6, 2026 $ 111.39
-2.00%
$ 668,353 $ 167,738
May 5, 2026 $ 112.72
+20.39%
$ 676,320 $ 259,381
May 4, 2026 $ 96.21
-10.31%
$ 577,288 $ 87,900
May 3, 2026 $ 184.96
+90.12%
$ 1.11 million $ 1,817
May 2, 2026 $ 97.98
-4.63%
$ 587,894 $ 330
May 1, 2026 $ 97.91
+4.39%
$ 587,465 $ 41,359
Apr 30, 2026 $ 93.8
-2.81%
$ 562,788 $ 152,367
Apr 29, 2026 $ 94.75
+10.17%
$ 568,500 $ 27,946
Apr 28, 2026 $ 85.09
+0.47%
$ 510,540 $ 7,815
Apr 27, 2026 $ 84.69
-4.46%
$ 508,140 $ 55,550
Apr 24, 2026 $ 83.52
+1.99%
$ 501,120 $ 58,572
Download