Intel xStock Historical Data

INTCX Page 16
Download
Date Close Price change Market cap Trading volume
May 4, 10 PM $ 94.42
+0.57%
$ 566,520 $ 85,885
May 4, 9 PM $ 93.88
-1.83%
$ 563,298 $ 85,024
May 4, 8 PM $ 95.58
-0.44%
$ 573,474 $ 78,038
May 4, 7 PM $ 96.85
+0.37%
$ 581,100 $ 78,362
May 4, 6 PM $ 97.07
+0.13%
$ 582,408 $ 77,179
May 4, 5 PM $ 96.77
-0.21%
$ 580,649 $ 77,262
May 4, 4 PM $ 97.17
-0.85%
$ 583,012 $ 77,328
May 4, 3 PM $ 98.28
-0.69%
$ 589,698 $ 77,982
May 4, 2 PM $ 99.04
+0.65%
$ 594,240 $ 77,610
May 4, 1 PM $ 97.83
-0.77%
$ 587,005 $ 76,037
May 4, 12 PM $ 99.22
-0.29%
$ 595,321 $ 74,740
May 4, 11 AM $ 99.51
+0.21%
$ 597,062 $ 74,974
May 4, 10 AM $ 99.3
-0.91%
$ 595,794 $ 74,508
May 4, 9 AM $ 100.21
-0.06%
$ 601,252 $ 73,842
May 4, 8 AM $ 100.55
-0.95%
$ 603,300 $ 68,514
May 4, 7 AM $ 101.57
-0.19%
$ 609,391 $ 10,548
May 4, 6 AM $ 101.75
-5.16%
$ 610,479 $ 8,787
May 3, 11 PM $ 184.96
-10.95%
$ 1.11 million $ 1,817
May 3, 5 PM $ 135.1
+0.02%
$ 810,615 $ 593
May 3, 4 PM $ 143.06
-1.17%
$ 858,336 $ 648
May 3, 3 PM $ 165.26
+30.10%
$ 991,548 $ 764
May 3, 2 PM $ 126.8
+14.36%
$ 760,792 $ 514
May 3, 9 AM $ 105.51
+2.52%
$ 633,054 $ 378
May 3, 8 AM $ 100.59
+3.90%
$ 603,530 $ 345
May 3, 5 AM $ 97.28
+0.00%
$ 583,705 $ 80
May 2, 9 PM $ 97.98
+0.16%
$ 587,894 $ 330
May 2, 5 AM $ 96.18
+0.00%
$ 577,109 $ 41,522
May 2, 4 AM $ 95.02
+1.40%
$ 570,144 $ 41,415
May 2, 12 AM $ 102.74
+0.00%
$ 616,440 $ 41,310
May 1, 11 PM $ 97.91
+0.00%
$ 587,465 $ 41,359
May 1, 10 PM $ 101.61
-0.05%
$ 609,658 $ 32,827
May 1, 9 PM $ 101.66
+2.02%
$ 609,960 $ 33,994
May 1, 8 PM $ 99.45
-0.61%
$ 596,700 $ 30,810
May 1, 7 PM $ 99.96
+0.95%
$ 599,760 $ 30,798
May 1, 6 PM $ 99.01
+0.29%
$ 594,049 $ 30,970
May 1, 5 PM $ 98.72
+0.00%
$ 592,330 $ 32,252
May 1, 4 PM $ 99.27
+0.00%
$ 595,595 $ 32,132
May 1, 3 PM $ 99.25
-0.78%
$ 595,481 $ 58,534
May 1, 2 PM $ 99.76
+2.03%
$ 598,576 $ 60,374
May 1, 1 PM $ 97.48
+4.87%
$ 584,880 $ 92,235
May 1, 12 PM $ 92.99
+0.00%
$ 557,954 $ 82,527
May 1, 11 AM $ 92.91
+0.00%
$ 557,460 $ 85,514
May 1, 10 AM $ 92.91
+0.28%
$ 557,460 $ 89,904
May 1, 9 AM $ 92.66
-0.59%
$ 555,960 $ 90,045
May 1, 8 AM $ 93.86
+0.00%
$ 563,156 $ 117,157
May 1, 6 AM $ 93.63
+0.00%
$ 561,769 $ 148,154
May 1, 5 AM $ 93.59
+0.00%
$ 561,530 $ 148,099
May 1, 4 AM $ 93.93
+1.59%
$ 563,567 $ 148,196
May 1, 3 AM $ 91.82
+0.07%
$ 550,944 $ 150,451
May 1, 2 AM $ 93.58
+0.00%
$ 561,480 $ 150,454