Intel xStock Historical Data

INTCX Page 12
Download
Date Close Price change Market cap Trading volume
Jul 8, 10 PM $ 109.38
-0.43%
$ 656,290 $ 101,615
Jul 8, 9 PM $ 110.31
+0.92%
$ 661,860 $ 104,625
Jul 8, 8 PM $ 109.26
+0.25%
$ 655,573 $ 102,489
Jul 8, 7 PM $ 108.86
+1.08%
$ 653,190 $ 101,667
Jul 8, 6 PM $ 107.7
-0.20%
$ 646,199 $ 104,537
Jul 8, 5 PM $ 106.9
+0.52%
$ 641,413 $ 114,266
Jul 8, 4 PM $ 106.34
+1.33%
$ 638,064 $ 114,523
Jul 8, 3 PM $ 104.9
-2.24%
$ 629,414 $ 112,845
Jul 8, 2 PM $ 107.31
-1.81%
$ 643,856 $ 100,060
Jul 8, 1 PM $ 109.32
+0.38%
$ 655,937 $ 107,991
Jul 8, 12 PM $ 108.97
+1.49%
$ 653,802 $ 110,003
Jul 8, 11 AM $ 107.42
+0.84%
$ 644,539 $ 107,487
Jul 8, 10 AM $ 106.43
+0.89%
$ 638,556 $ 117,718
Jul 8, 9 AM $ 105.5
-2.22%
$ 633,029 $ 122,045
Jul 8, 8 AM $ 108.22
-1.09%
$ 649,318 $ 117,397
Jul 8, 7 AM $ 109.3
+0.73%
$ 655,820 $ 116,319
Jul 8, 6 AM $ 108.61
-0.71%
$ 651,640 $ 117,511
Jul 8, 5 AM $ 109.36
-0.84%
$ 656,154 $ 116,988
Jul 8, 4 AM $ 110.33
-0.60%
$ 661,959 $ 119,325
Jul 8, 3 AM $ 111.15
+0.36%
$ 666,912 $ 109,301
Jul 8, 2 AM $ 110.97
+0.56%
$ 665,797 $ 109,500
Jul 8, 1 AM $ 110.68
-0.84%
$ 664,091 $ 107,384
Jul 8, 12 AM $ 111.78
+1.22%
$ 670,673 $ 110,268
Jul 7, 11 PM $ 109.51
-0.05%
$ 657,077 $ 113,365
Jul 7, 10 PM $ 109.65
+0.25%
$ 657,878 $ 114,490
Jul 7, 9 PM $ 109.89
-0.37%
$ 659,367 $ 114,606
Jul 7, 8 PM $ 110.19
+0.10%
$ 661,163 $ 115,882
Jul 7, 7 PM $ 109.62
+0.21%
$ 657,729 $ 112,401
Jul 7, 6 PM $ 109.71
-1.19%
$ 658,246 $ 104,346
Jul 7, 5 PM $ 111.04
-0.02%
$ 666,229 $ 111,236
Jul 7, 4 PM $ 110.87
+0.59%
$ 665,228 $ 108,713
Jul 7, 3 PM $ 110.22
+0.51%
$ 661,302 $ 111,879
Jul 7, 2 PM $ 109.72
-3.21%
$ 658,344 $ 112,809
Jul 7, 1 PM $ 112.24
-4.62%
$ 673,446 $ 86,219
Jul 7, 12 PM $ 117.68
+0.03%
$ 706,080 $ 96,676
Jul 7, 11 AM $ 117.38
-0.07%
$ 704,280 $ 102,070
Jul 7, 10 AM $ 117.47
+0.75%
$ 704,807 $ 111,883
Jul 7, 9 AM $ 116.54
-0.87%
$ 699,244 $ 98,272
Jul 7, 8 AM $ 117.8
-0.59%
$ 706,782 $ 99,466
Jul 7, 7 AM $ 118.46
-0.80%
$ 710,735 $ 109,032
Jul 7, 6 AM $ 119.24
-0.11%
$ 715,436 $ 109,067
Jul 7, 5 AM $ 119.38
+1.54%
$ 716,257 $ 102,240
Jul 7, 4 AM $ 117.69
-0.99%
$ 706,120 $ 101,043
Jul 7, 3 AM $ 118.62
-0.91%
$ 711,740 $ 100,100
Jul 7, 2 AM $ 120.26
+0.09%
$ 721,572 $ 102,576
Jul 7, 1 AM $ 120.28
-0.35%
$ 721,684 $ 101,900
Jul 7, 12 AM $ 120.9
-0.53%
$ 725,387 $ 99,460
Jul 6, 11 PM $ 121.21
-0.52%
$ 727,238 $ 95,766
Jul 6, 10 PM $ 121.64
-1.04%
$ 729,816 $ 91,121
Jul 6, 9 PM $ 122.78
+0.32%
$ 736,690 $ 90,261