Intel xStock Historical Data

INTCX Page 15
Download
Date Close Price change Market cap Trading volume
Jul 1, 5 PM $ 128.19
-0.73%
$ 769,117 $ 85,122
Jul 1, 4 PM $ 129.17
-0.04%
$ 775,026 $ 89,136
Jul 1, 3 PM $ 129.23
+0.47%
$ 775,362 $ 98,165
Jul 1, 2 PM $ 129.62
-3.37%
$ 777,743 $ 95,370
Jul 1, 1 PM $ 134.68
-0.46%
$ 808,079 $ 107,401
Jul 1, 12 PM $ 135.3
-1.79%
$ 811,785 $ 108,925
Jul 1, 11 AM $ 137.75
-0.38%
$ 826,492 $ 105,822
Jul 1, 10 AM $ 138.24
+0.27%
$ 829,461 $ 108,977
Jul 1, 9 AM $ 137.86
-0.03%
$ 827,134 $ 107,522
Jul 1, 8 AM $ 137.7
-0.92%
$ 826,213 $ 108,047
Jul 1, 7 AM $ 139.03
-0.64%
$ 834,183 $ 111,663
Jul 1, 6 AM $ 139.93
+0.91%
$ 839,567 $ 113,459
Jul 1, 5 AM $ 138.63
+0.09%
$ 831,780 $ 111,136
Jul 1, 4 AM $ 138.93
-0.15%
$ 833,579 $ 111,581
Jul 1, 3 AM $ 138.84
+0.32%
$ 833,062 $ 112,930
Jul 1, 2 AM $ 138.32
-0.45%
$ 829,898 $ 111,041
Jul 1, 1 AM $ 138.94
-0.28%
$ 833,631 $ 110,125
Jul 1, 12 AM $ 139.43
+0.07%
$ 836,564 $ 102,860
Jun 30, 11 PM $ 139.32
+1.12%
$ 835,895 $ 103,083
Jun 30, 10 PM $ 137.5
-1.37%
$ 825,020 $ 101,514
Jun 30, 9 PM $ 139.76
+0.26%
$ 838,566 $ 102,472
Jun 30, 8 PM $ 139.85
-1.02%
$ 839,077 $ 102,034
Jun 30, 7 PM $ 141.29
+1.29%
$ 847,732 $ 102,918
Jun 30, 6 PM $ 139.38
-2.43%
$ 836,308 $ 101,275
Jun 30, 5 PM $ 142.74
+0.87%
$ 856,451 $ 123,030
Jun 30, 4 PM $ 141.96
+0.47%
$ 851,745 $ 122,438
Jun 30, 3 PM $ 141.3
+2.18%
$ 847,803 $ 113,238
Jun 30, 2 PM $ 138.13
+0.48%
$ 828,804 $ 116,570
Jun 30, 1 PM $ 136.37
+2.98%
$ 818,231 $ 103,793
Jun 30, 12 PM $ 132.43
-0.68%
$ 794,574 $ 119,579
Jun 30, 11 AM $ 133.55
+2.43%
$ 801,306 $ 126,435
Jun 30, 10 AM $ 130.52
-0.11%
$ 783,114 $ 120,586
Jun 30, 9 AM $ 130.76
-1.94%
$ 784,563 $ 121,517
Jun 30, 8 AM $ 133.06
+0.17%
$ 798,349 $ 144,193
Jun 30, 7 AM $ 132.99
+1.56%
$ 797,965 $ 142,670
Jun 30, 6 AM $ 130.95
-0.19%
$ 785,680 $ 139,537
Jun 30, 5 AM $ 131.67
-1.26%
$ 790,035 $ 140,086
Jun 30, 4 AM $ 133.54
+1.02%
$ 801,215 $ 142,206
Jun 30, 3 AM $ 132.33
+1.13%
$ 793,986 $ 137,328
Jun 30, 2 AM $ 130.44
+0.95%
$ 782,642 $ 138,369
Jun 30, 1 AM $ 129.57
+0.27%
$ 777,411 $ 141,071
Jun 30, 12 AM $ 129.22
-0.35%
$ 775,310 $ 141,962
Jun 29, 11 PM $ 129.87
+0.07%
$ 779,224 $ 141,822
Jun 29, 10 PM $ 129.47
-0.80%
$ 776,804 $ 141,208
Jun 29, 9 PM $ 130.15
-0.48%
$ 780,925 $ 141,019
Jun 29, 8 PM $ 131.02
+0.23%
$ 786,100 $ 140,268
Jun 29, 7 PM $ 129.74
-0.20%
$ 778,418 $ 138,707
Jun 29, 6 PM $ 130.64
+0.13%
$ 783,835 $ 136,542
Jun 29, 5 PM $ 130.48
+2.46%
$ 782,876 $ 134,907
Jun 29, 4 PM $ 128.15
+1.81%
$ 768,871 $ 116,145