Intel xStock Historical Data

INTCX Page 10
Download
Date Close Price change Market cap Trading volume
May 20, 1 PM $ 117.27
-1.04%
$ 703,598 $ 32,548
May 20, 12 PM $ 118.41
+2.62%
$ 710,465 $ 34,016
May 20, 11 AM $ 115.39
-0.03%
$ 692,340 $ 33,064
May 20, 10 AM $ 115.53
-0.04%
$ 693,188 $ 32,537
May 20, 9 AM $ 115.56
+0.02%
$ 693,364 $ 32,230
May 20, 8 AM $ 115.21
+1.49%
$ 691,282 $ 37,344
May 20, 7 AM $ 113.52
+0.00%
$ 681,120 $ 33,686
May 20, 6 AM $ 112.56
+0.00%
$ 675,360 $ 33,594
May 20, 4 AM $ 111.32
+0.30%
$ 667,920 $ 36,385
May 20, 3 AM $ 111.33
+0.00%
$ 667,980 $ 36,101
May 20, 12 AM $ 111.33
+0.00%
$ 667,978 $ 38,125
May 19, 11 PM $ 111.33
+0.20%
$ 667,980 $ 38,125
May 19, 10 PM $ 111.97
+5.11%
$ 671,800 $ 37,458
May 19, 6 PM $ 111.97
-0.20%
$ 671,820 $ 41,754
May 19, 5 PM $ 112.19
+1.80%
$ 673,142 $ 42,410
May 19, 4 PM $ 110.2
+3.56%
$ 661,205 $ 33,598
May 19, 3 PM $ 107.9
+3.30%
$ 647,423 $ 31,515
May 19, 2 PM $ 103.65
-3.81%
$ 621,913 $ 20,663
May 19, 1 PM $ 107.75
+1.00%
$ 646,499 $ 31,950
May 19, 12 PM $ 106.69
-0.42%
$ 640,121 $ 32,150
May 19, 11 AM $ 107.14
-0.22%
$ 642,865 $ 32,502
May 19, 10 AM $ 107.38
+0.54%
$ 644,278 $ 32,926
May 19, 9 AM $ 106.8
-1.53%
$ 640,808 $ 33,036
May 19, 8 AM $ 108.46
+0.47%
$ 650,760 $ 28,921
May 19, 7 AM $ 107.68
+0.30%
$ 646,093 $ 31,118
May 19, 6 AM $ 107.1
+0.49%
$ 642,600 $ 31,795
May 19, 5 AM $ 106.67
+0.00%
$ 640,020 $ 28,434
May 19, 3 AM $ 106.88
+0.10%
$ 641,293 $ 28,475
May 19, 2 AM $ 106.15
-1.45%
$ 636,918 $ 28,416
May 19, 1 AM $ 107.72
+0.00%
$ 646,330 $ 28,880
May 18, 11 PM $ 109.07
+2.27%
$ 654,418 $ 34,830
May 18, 10 PM $ 106.65
-3.15%
$ 639,926 $ 32,507
May 18, 9 PM $ 110.13
-0.05%
$ 660,768 $ 32,610
May 18, 8 PM $ 107.88
+0.00%
$ 647,300 $ 32,610
May 18, 7 PM $ 107.53
+1.44%
$ 645,180 $ 31,295
May 18, 6 PM $ 106
-0.44%
$ 636,006 $ 28,334
May 18, 5 PM $ 106.48
+0.57%
$ 638,883 $ 27,714
May 18, 4 PM $ 105.87
-0.89%
$ 635,194 $ 27,342
May 18, 3 PM $ 106.69
-0.36%
$ 640,137 $ 26,692
May 18, 2 PM $ 107.08
-2.66%
$ 642,471 $ 25,462
May 18, 1 PM $ 109.94
-1.28%
$ 659,628 $ 15,441
May 18, 12 PM $ 111.2
+1.65%
$ 667,208 $ 12,925
May 18, 11 AM $ 108.06
-0.38%
$ 648,340 $ 12,080
May 18, 10 AM $ 108.91
-0.40%
$ 653,434 $ 11,224
May 18, 9 AM $ 109.43
+0.11%
$ 656,609 $ 10,831
May 18, 8 AM $ 108.62
+1.52%
$ 651,702 $ 10,398
May 18, 7 AM $ 106.93
+0.40%
$ 641,552 $ 8,971
May 18, 6 AM $ 106.22
-2.32%
$ 637,312 $ 7,650
May 18, 4 AM $ 108.74
+0.00%
$ 652,440 $ 6,378
May 18, 2 AM $ 107.26
+1.71%
$ 643,556 $ 6,378