Intel xStock Historical Data

INTCX Page 12
Download
Date Close Price change Market cap Trading volume
May 14, 6 PM $ 116.56
+0.17%
$ 699,368 $ 73,319
May 14, 5 PM $ 115.85
-2.29%
$ 695,073 $ 73,330
May 14, 4 PM $ 116.69
-0.16%
$ 700,124 $ 75,892
May 14, 3 PM $ 116.88
+0.24%
$ 701,298 $ 75,536
May 14, 2 PM $ 116.59
-1.88%
$ 699,536 $ 75,212
May 14, 1 PM $ 118.82
+2.62%
$ 712,936 $ 70,837
May 14, 12 PM $ 115.63
-1.95%
$ 693,753 $ 68,676
May 14, 11 AM $ 115.56
-0.29%
$ 693,388 $ 69,463
May 14, 10 AM $ 115.89
+0.17%
$ 695,345 $ 43,161
May 14, 9 AM $ 115.69
-0.65%
$ 694,165 $ 78,130
May 14, 8 AM $ 116.45
-0.92%
$ 698,716 $ 80,823
May 14, 7 AM $ 117.53
+0.16%
$ 705,194 $ 84,688
May 14, 6 AM $ 117.35
-2.49%
$ 704,108 $ 83,364
May 14, 5 AM $ 118.41
-0.07%
$ 710,478 $ 94,703
May 14, 4 AM $ 116.9
-1.30%
$ 701,401 $ 94,634
May 14, 3 AM $ 118.43
-1.08%
$ 710,609 $ 95,174
May 14, 2 AM $ 119.73
+0.06%
$ 718,380 $ 95,983
May 14, 1 AM $ 119.66
-3.57%
$ 717,945 $ 98,197
May 14, 12 AM $ 119.7
+0.00%
$ 718,216 $ 98,057
May 13, 11 PM $ 119.7
+1.90%
$ 718,215 $ 98,064
May 13, 10 PM $ 117.45
-0.02%
$ 704,700 $ 96,243
May 13, 9 PM $ 117.59
-0.13%
$ 705,518 $ 96,290
May 13, 7 PM $ 120.76
+0.04%
$ 724,542 $ 99,668
May 13, 6 PM $ 121.37
-0.61%
$ 728,193 $ 76,279
May 13, 5 PM $ 122.12
+0.48%
$ 732,703 $ 72,125
May 13, 4 PM $ 121.53
+0.00%
$ 729,202 $ 71,933
May 13, 3 PM $ 121.54
+0.18%
$ 729,232 $ 81,974
May 13, 2 PM $ 121.31
+1.49%
$ 727,887 $ 106,140
May 13, 1 PM $ 119.54
-4.64%
$ 717,213 $ 121,166
May 13, 12 PM $ 125.36
+1.32%
$ 752,148 $ 133,945
May 13, 11 AM $ 123.72
-0.12%
$ 742,335 $ 131,223
May 13, 10 AM $ 126.16
+1.64%
$ 756,951 $ 127,436
May 13, 9 AM $ 124.67
-0.39%
$ 747,994 $ 99,552
May 13, 8 AM $ 125.16
+0.80%
$ 750,971 $ 97,324
May 13, 7 AM $ 123.54
+0.01%
$ 741,255 $ 94,196
May 13, 6 AM $ 123.53
+0.17%
$ 741,189 $ 104,941
May 13, 5 AM $ 123.33
+0.00%
$ 739,959 $ 95,050
May 13, 4 AM $ 122.83
+0.85%
$ 736,984 $ 95,405
May 13, 3 AM $ 121.8
-0.06%
$ 730,811 $ 93,500
May 13, 2 AM $ 121.87
+0.00%
$ 731,223 $ 93,563
May 13, 1 AM $ 120.24
+0.98%
$ 721,436 $ 93,579
May 13, 12 AM $ 119.14
+0.00%
$ 714,870 $ 116,616
May 12, 11 PM $ 120.51
-0.07%
$ 723,080 $ 116,700
May 12, 10 PM $ 122.75
+0.00%
$ 736,497 $ 116,712
May 12, 9 PM $ 122.75
+0.06%
$ 736,490 $ 116,803
May 12, 8 PM $ 120.66
+1.76%
$ 723,960 $ 116,545
May 12, 7 PM $ 118.58
+1.07%
$ 711,461 $ 113,065
May 12, 6 PM $ 117.66
+1.30%
$ 705,980 $ 112,051
May 12, 5 PM $ 116.39
+0.69%
$ 698,337 $ 110,759
May 12, 4 PM $ 115.47
-1.71%
$ 692,807 $ 107,600