Intel xStock Historical Data

INTCX Page 11
Download
Date Close Price change Market cap Trading volume
May 18, 2 AM $ 107.26
+1.71%
$ 643,556 $ 6,378
May 18, 1 AM $ 105.91
+0.00%
$ 635,475 $ 5,613
May 18, 12 AM $ 102.55
-6.21%
$ 615,288 $ 5,190
May 17, 11 PM $ 109.18
+1.86%
$ 655,085 $ 137
May 17, 6 PM $ 109.62
+2.51%
$ 657,691 $ 93
May 17, 5 PM $ 106.94
+0.00%
$ 641,628 $ 94
May 17, 2 PM $ 109.2
+0.00%
$ 655,171 $ 93
May 17, 11 AM $ 108.51
+0.00%
$ 651,055 $ 107
May 17, 10 AM $ 108.69
+0.98%
$ 652,118 $ 106
May 17, 8 AM $ 108.47
+0.00%
$ 650,823 $ 120
May 17, 6 AM $ 107.75
+0.00%
$ 646,505 $ 124
May 17, 5 AM $ 107.73
+0.10%
$ 646,400 $ 133
May 17, 4 AM $ 107.33
+0.00%
$ 643,957 $ 132
May 17, 3 AM $ 107.14
+0.00%
$ 642,834 $ 132
May 16, 5 PM $ 108.11
+0.00%
$ 648,680 $ 157
May 16, 4 PM $ 105.56
+0.00%
$ 633,369 $ 170
May 16, 3 PM $ 107.2
+0.00%
$ -- $ 213
May 16, 2 PM $ 107.35
+0.00%
$ 644,124 $ 213
May 16, 1 PM $ 107.36
+1.40%
$ 644,174 $ 186
May 16, 10 AM $ 106.8
-0.10%
$ 640,818 $ 280
May 16, 9 AM $ 106.91
-0.41%
$ 641,435 $ 292
May 16, 8 AM $ 107.36
+0.00%
$ 644,189 $ 287
May 16, 6 AM $ 109.22
+0.00%
$ 655,329 $ 304
May 15, 11 PM $ 107.36
-2.44%
$ 644,160 $ 60,618
May 15, 8 PM $ 107.94
+0.86%
$ 647,644 $ 60,859
May 15, 7 PM $ 108.7
-0.82%
$ 652,186 $ 60,591
May 15, 6 PM $ 109.51
+2.16%
$ 657,071 $ 49,388
May 15, 5 PM $ 108.02
+0.01%
$ 648,147 $ 38,073
May 15, 4 PM $ 108.19
-0.39%
$ 649,125 $ 35,031
May 15, 3 PM $ 108.62
-0.41%
$ 651,692 $ 25,393
May 15, 2 PM $ 109.05
+1.01%
$ 654,286 $ 26,878
May 15, 1 PM $ 107.96
-1.88%
$ 647,747 $ 32,014
May 15, 12 PM $ 110.03
-0.79%
$ 660,174 $ 32,931
May 15, 11 AM $ 110.97
-0.04%
$ 665,802 $ 31,416
May 15, 10 AM $ 111.02
+0.53%
$ 666,091 $ 55,311
May 15, 9 AM $ 109.65
-0.95%
$ 657,915 $ 55,228
May 15, 8 AM $ 110.71
-0.82%
$ 664,257 $ 55,326
May 15, 7 AM $ 112.36
+2.11%
$ 674,162 $ 51,772
May 15, 6 AM $ 109.56
+1.32%
$ 657,388 $ 48,344
May 15, 5 AM $ 109.99
-0.37%
$ 659,929 $ 45,349
May 15, 4 AM $ 111.04
-0.35%
$ 666,258 $ 43,167
May 15, 3 AM $ 111.28
-1.49%
$ 667,692 $ 43,152
May 15, 2 AM $ 112.97
-0.03%
$ 677,795 $ 43,236
May 15, 1 AM $ 113
-0.95%
$ 678,001 $ 43,654
May 15, 12 AM $ 113.98
-0.51%
$ 683,887 $ 43,802
May 14, 11 PM $ 115.44
+0.02%
$ 692,623 $ 43,495
May 14, 10 PM $ 115.41
-0.03%
$ 692,460 $ 43,808
May 14, 9 PM $ 117.15
+1.51%
$ 702,916 $ 44,450
May 14, 8 PM $ 115.59
-0.39%
$ 693,514 $ 44,410
May 14, 7 PM $ 116.09
-0.06%
$ 696,556 $ 44,306