Intel xStock Historical Data

INTCX
Download
Date Close Price change Market cap Trading volume
Today $ 123.48
+0.00%
$ 740,901 $ 1,435
Yesterday $ 121.41
+0.91%
$ 728,460 $ 2,046
Jul 2, 2026 $ 121.08
-5.38%
$ 721,916 $ 94,785
Jul 1, 2026 $ 127.67
-8.37%
$ 765,998 $ 101,179
Jun 30, 2026 $ 139.32
+7.44%
$ 835,895 $ 103,083
Jun 29, 2026 $ 129.87
+2.05%
$ 779,224 $ 141,822
Jun 28, 2026 $ 127.04
+0.00%
$ 762,247 $ 511
Jun 27, 2026 $ 128.16
-1.76%
$ 768,962 $ 592
Jun 26, 2026 $ 128.59
-2.28%
$ 771,561 $ 103,031
Jun 25, 2026 $ 132.35
-4.23%
$ 794,094 $ 175,516
Jun 24, 2026 $ 138.45
+3.90%
$ 830,695 $ 180,380
Jun 23, 2026 $ 133.01
-5.07%
$ 798,060 $ 102,265
Jun 22, 2026 $ 139.91
+3.60%
$ 839,444 $ 91,826
Jun 21, 2026 $ 136.07
+0.22%
$ 816,422 $ 31,430
Jun 20, 2026 $ 135.76
-0.20%
$ 814,588 $ 39,758
Jun 19, 2026 $ 136.04
+0.60%
$ 816,249 $ 50,939
Jun 18, 2026 $ 134.98
+8.79%
$ 809,877 $ 129,191
Jun 17, 2026 $ 124.07
+1.79%
$ 744,420 $ 110,132
Jun 16, 2026 $ 118.38
-5.78%
$ 710,308 $ 74,337
Jun 15, 2026 $ 129.54
-1.07%
$ 777,239 $ 49,251
Jun 14, 2026 $ 130.9
+3.91%
$ 785,390 $ 3,199
Jun 13, 2026 $ 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
Download