Intel xStock Historical Data

INTCX Page 16
Download
Date Close Price change Market cap Trading volume
Jun 29, 4 PM $ 128.15
+1.81%
$ 768,871 $ 116,145
Jun 29, 3 PM $ 125.6
+2.32%
$ 753,629 $ 110,946
Jun 29, 2 PM $ 123.17
+1.57%
$ 739,007 $ 102,939
Jun 29, 1 PM $ 121.27
-6.14%
$ 727,618 $ 80,047
Jun 29, 12 PM $ 129.24
-0.37%
$ 775,470 $ 61,282
Jun 29, 11 AM $ 129.69
-0.10%
$ 778,130 $ 47,934
Jun 29, 10 AM $ 129.88
+0.20%
$ 779,255 $ 46,225
Jun 29, 9 AM $ 129.62
+0.05%
$ 777,717 $ 44,560
Jun 29, 8 AM $ 129.75
+0.19%
$ 778,504 $ 41,849
Jun 29, 7 AM $ 129.52
-0.22%
$ 777,104 $ 20,915
Jun 29, 6 AM $ 129.82
+0.88%
$ 778,895 $ 18,738
Jun 29, 5 AM $ 128.68
+1.32%
$ 772,077 $ 15,603
Jun 29, 4 AM $ 127
-1.03%
$ 761,998 $ 13,125
Jun 29, 3 AM $ 128.38
+0.32%
$ 770,263 $ 11,836
Jun 29, 2 AM $ 127.96
-0.19%
$ 767,779 $ 8,836
Jun 29, 1 AM $ 128.01
+0.53%
$ 768,059 $ 4,454
Jun 29, 12 AM $ 127.46
+0.15%
$ 764,777 $ 2,418
Jun 28, 11 PM $ 127.04
+0.24%
$ 762,247 $ 511
Jun 28, 10 PM $ 126.73
+0.38%
$ 760,386 $ 483
Jun 28, 9 PM $ 126.79
-0.06%
$ 760,734 $ 416
Jun 28, 7 PM $ 126.73
-0.29%
$ 760,389 $ 357
Jun 28, 6 PM $ 127.03
-0.10%
$ 762,202 $ 366
Jun 28, 5 PM $ 127.16
+0.08%
$ 762,989 $ 355
Jun 28, 4 PM $ 127.2
+0.00%
$ 763,204 $ 351
Jun 28, 9 AM $ 126.99
-0.02%
$ 762,135 $ 723
Jun 28, 8 AM $ 127.02
+0.00%
$ 762,112 $ 723
Jun 28, 1 AM $ 127.05
+0.00%
$ 762,277 $ 786
Jun 27, 11 PM $ 128.16
-1.63%
$ 768,962 $ 592
Jun 27, 10 PM $ 130.31
+0.31%
$ 781,883 $ 1,712
Jun 27, 9 PM $ 129.95
-0.41%
$ 779,708 $ 2,815
Jun 27, 8 PM $ 130.49
+0.38%
$ 782,940 $ 4,205
Jun 27, 7 PM $ 130.02
-0.35%
$ 780,091 $ 5,809
Jun 27, 6 PM $ 130.48
+0.00%
$ 782,866 $ 8,612
Jun 27, 5 PM $ 130.48
+0.00%
$ 782,895 $ 10,264
Jun 27, 4 PM $ 130.48
+0.23%
$ 782,902 $ 12,219
Jun 27, 3 PM $ 130.2
-0.05%
$ 781,212 $ 15,415
Jun 27, 2 PM $ 130.26
-0.02%
$ 781,540 $ 20,199
Jun 27, 1 PM $ 130.28
-0.04%
$ 781,689 $ 25,716
Jun 27, 12 PM $ 130.33
-0.12%
$ 782,010 $ 34,844
Jun 27, 11 AM $ 130.49
+0.00%
$ 782,920 $ 39,334
Jun 27, 10 AM $ 130.49
+0.00%
$ 782,922 $ 45,177
Jun 27, 9 AM $ 130.49
+0.00%
$ 782,940 $ 48,926
Jun 27, 8 AM $ 130.49
+0.00%
$ 782,940 $ 52,083
Jun 27, 7 AM $ 130.49
+0.06%
$ 782,940 $ 55,157
Jun 27, 6 AM $ 130.41
+0.00%
$ 782,461 $ 63,015
Jun 27, 5 AM $ 130.42
-0.06%
$ 782,504 $ 68,607
Jun 27, 4 AM $ 130.49
+0.00%
$ 782,940 $ 79,469
Jun 27, 3 AM $ 130.49
+0.00%
$ 782,940 $ 82,564
Jun 27, 2 AM $ 130.49
+0.00%
$ 782,940 $ 89,592
Jun 27, 1 AM $ 130.49
+0.00%
$ 782,940 $ 97,965