Intel xStock Historical Data

INTCX Page 17
Download
Date Close Price change Market cap Trading volume
May 1, 2 AM $ 93.58
+0.00%
$ 561,480 $ 150,454
May 1, 1 AM $ 93.69
-0.01%
$ 562,140 $ 150,449
May 1, 12 AM $ 93.8
+0.00%
$ 562,781 $ 150,315
Apr 30, 11 PM $ 93.8
-1.72%
$ 562,788 $ 152,367
Apr 30, 9 PM $ 94.43
+0.00%
$ 566,580 $ 156,189
Apr 30, 8 PM $ 94.46
+0.73%
$ 566,760 $ 159,893
Apr 30, 7 PM $ 92.81
-1.35%
$ 556,860 $ 163,131
Apr 30, 6 PM $ 94.23
-0.23%
$ 565,380 $ 165,393
Apr 30, 5 PM $ 94.32
+0.43%
$ 565,920 $ 163,163
Apr 30, 4 PM $ 93.43
-0.26%
$ 560,580 $ 146,267
Apr 30, 3 PM $ 93.91
+1.21%
$ 563,460 $ 139,632
Apr 30, 2 PM $ 92.59
-0.95%
$ 555,540 $ 134,164
Apr 30, 1 PM $ 92.5
-4.61%
$ 554,974 $ 95,644
Apr 30, 12 PM $ 96.86
-0.18%
$ 581,160 $ 97,137
Apr 30, 11 AM $ 97.01
-0.03%
$ 582,049 $ 95,146
Apr 30, 10 AM $ 97.27
-0.14%
$ 583,620 $ 87,355
Apr 30, 9 AM $ 96.83
-0.93%
$ 580,980 $ 87,796
Apr 30, 8 AM $ 97.5
+0.37%
$ 585,000 $ 60,683
Apr 30, 7 AM $ 97.14
+0.66%
$ 582,840 $ 42,558
Apr 30, 6 AM $ 96.44
-0.37%
$ 578,640 $ 30,032
Apr 30, 5 AM $ 96.72
+1.27%
$ 580,320 $ 30,176
Apr 30, 4 AM $ 95.84
-0.53%
$ 575,045 $ 29,055
Apr 30, 3 AM $ 96.7
+0.20%
$ 580,221 $ 32,492
Apr 29, 10 PM $ 94.75
+0.00%
$ 568,500 $ 27,946
Apr 29, 9 PM $ 94.17
-0.13%
$ 565,020 $ 27,332
Apr 29, 8 PM $ 94.7
+0.08%
$ 568,212 $ 26,316
Apr 29, 7 PM $ 94.27
-0.02%
$ 565,620 $ 18,749
Apr 29, 6 PM $ 93.93
+0.45%
$ 563,580 $ 16,179
Apr 29, 5 PM $ 93.48
+0.62%
$ 560,853 $ 14,710
Apr 29, 4 PM $ 92.88
-0.04%
$ 557,292 $ 13,985
Apr 29, 3 PM $ 93.87
+1.70%
$ 563,249 $ 11,284
Apr 29, 2 PM $ 92.21
+3.61%
$ 553,260 $ 9,165
Apr 29, 1 PM $ 89
+3.18%
$ 534,000 $ 8,733
Apr 29, 12 PM $ 86.45
+0.00%
$ 518,700 $ 10,424
Apr 29, 11 AM $ 86.6
-0.25%
$ 519,600 $ 11,608
Apr 29, 10 AM $ 86.87
+0.00%
$ 521,220 $ 11,678
Apr 29, 9 AM $ 86.4
+0.21%
$ 518,400 $ 11,758
Apr 29, 8 AM $ 86.22
+0.05%
$ 517,320 $ 11,723
Apr 29, 6 AM $ 85.81
-0.27%
$ 514,860 $ 10,854
Apr 29, 4 AM $ 86.18
+0.21%
$ 517,080 $ 10,904
Apr 28, 11 PM $ 85.09
+2.03%
$ 510,540 $ 7,815
Apr 28, 1 PM $ 87.95
+7.64%
$ 527,700 $ 6,564
Apr 28, 12 PM $ 81.54
+0.28%
$ 489,240 $ 5,402
Apr 28, 11 AM $ 81.31
-1.36%
$ 487,860 $ 5,443
Apr 28, 9 AM $ 84
+0.00%
$ 504,000 $ 15,619
Apr 28, 8 AM $ 84
+0.41%
$ 504,000 $ 15,445
Apr 28, 7 AM $ 83.72
+0.00%
$ 502,320 $ 44,061
Apr 28, 6 AM $ 83.97
-0.85%
$ 503,820 $ 44,081
Apr 27, 11 PM $ 84.69
+0.00%
$ 508,140 $ 55,550
Apr 27, 10 PM $ 81.88
+0.33%
$ 491,280 $ 55,550