Intel xStock Historical Data

INTCX Page 10
Download
Date Close Price change Market cap Trading volume
Aug 30, 1 PM $90.42
+0.08%
$542,521 $506,186
Aug 30, 12 PM $90.35
-0.19%
$542,092 $501,772
Aug 30, 11 AM $90.48
+0.17%
$542,882 $448,099
Aug 30, 10 AM $90.32
+0.20%
$541,938 $373,096
Aug 30, 9 AM $90.14
-0.56%
$540,856 $365,741
Aug 30, 8 AM $90.65
-0.01%
$543,892 $325,305
Aug 30, 7 AM $90.66
-0.21%
$543,938 $336,834
Aug 30, 6 AM $90.85
+0.10%
$545,071 $366,116
Aug 30, 5 AM $90.75
+0.10%
$544,519 $369,118
Aug 30, 4 AM $90.66
+0.03%
$543,960 $397,761
Aug 30, 3 AM $90.64
+0.06%
$543,814 $418,339
Aug 30, 2 AM $90.58
+0.06%
$543,488 $406,655
Aug 30, 1 AM $90.52
+0.38%
$543,143 $395,427
Aug 30, 12 AM $90.18
+0.06%
$541,105 $309,121
Aug 29, 11 PM $90.13
-0.03%
$540,800 $299,058
Aug 29, 10 PM $90.16
-0.04%
$540,980 $300,249
Aug 29, 9 PM $90.2
-0.05%
$541,210 $298,949
Aug 29, 8 PM $90.25
+0.04%
$541,498 $308,250
Aug 29, 7 PM $90.21
+0.10%
$541,281 $321,086
Aug 29, 6 PM $90.13
+0.17%
$540,763 $429,071
Aug 29, 5 PM $89.97
-0.08%
$539,830 $447,935
Aug 29, 4 PM $90.05
+0.17%
$540,271 $538,540
Aug 29, 3 PM $89.89
+0.05%
$539,344 $695,521
Aug 29, 2 PM $89.85
+0.04%
$539,093 $887,294
Aug 29, 1 PM $89.81
-0.10%
$538,880 $1.52 million
Aug 29, 12 PM $89.91
-0.13%
$539,436 $2.01 million
Aug 29, 11 AM $90.02
+0.12%
$540,150 $2.03 million
Aug 29, 10 AM $89.92
-0.06%
$539,498 $2.1 million
Aug 29, 9 AM $89.97
+0.25%
$539,820 $2.27 million
Aug 29, 8 AM $89.75
-0.09%
$538,487 $2.28 million
Aug 29, 7 AM $89.83
+0.28%
$538,997 $2.47 million
Aug 29, 6 AM $89.58
+0.04%
$537,468 $2.45 million
Aug 29, 5 AM $89.54
-0.01%
$537,237 $2.48 million
Aug 29, 4 AM $89.55
+0.06%
$537,278 $2.5 million
Aug 29, 3 AM $89.49
+0.06%
$536,955 $2.51 million
Aug 29, 2 AM $89.44
-0.08%
$536,612 $2.59 million
Aug 29, 1 AM $89.5
+0.05%
$537,021 $2.66 million
Aug 29, 12 AM $89.46
+0.13%
$536,764 $2.72 million
Aug 28, 11 PM $89.34
+0.09%
$536,051 $2.78 million
Aug 28, 10 PM $89.26
-0.07%
$535,560 $2.79 million
Aug 28, 9 PM $89.33
-0.10%
$535,954 $2.8 million
Aug 28, 8 PM $89.42
-0.03%
$536,516 $2.79 million
Aug 28, 7 PM $89.44
-0.03%
$536,666 $2.84 million
Aug 28, 6 PM $89.47
-0.08%
$536,834 $2.89 million
Aug 28, 5 PM $89.54
-0.43%
$537,239 $2.92 million
Aug 28, 4 PM $89.93
-0.03%
$539,572 $2.85 million
Aug 28, 3 PM $89.95
-2.12%
$539,712 $2.79 million
Aug 28, 2 PM $91.84
-1.36%
$551,057 $2.72 million
Aug 28, 1 PM $93.25
+3.17%
$559,514 $3.24 million
Aug 28, 12 PM $90.39
+0.20%
$542,320 $3.25 million