Intel xStock Historical Data

INTCX Page 17
Download
Date Close Price change Market cap Trading volume
Jun 27, 1 AM $ 130.49
+0.00%
$ 782,940 $ 97,965
Jun 27, 12 AM $ 130.49
+0.02%
$ 782,940 $ 101,484
Jun 26, 11 PM $ 128.59
+0.24%
$ 771,561 $ 103,031
Jun 26, 10 PM $ 128.1
+0.32%
$ 768,600 $ 103,296
Jun 26, 9 PM $ 127.66
+0.66%
$ 765,944 $ 103,352
Jun 26, 8 PM $ 126.82
-1.29%
$ 760,920 $ 103,227
Jun 26, 7 PM $ 129.07
+0.98%
$ 774,443 $ 105,127
Jun 26, 6 PM $ 127.65
-0.65%
$ 765,888 $ 104,531
Jun 26, 5 PM $ 128.56
-0.84%
$ 771,353 $ 106,599
Jun 26, 4 PM $ 130.02
+0.45%
$ 780,146 $ 109,153
Jun 26, 3 PM $ 129.86
-1.35%
$ 779,171 $ 109,023
Jun 26, 2 PM $ 131.48
+1.59%
$ 788,863 $ 111,550
Jun 26, 1 PM $ 129.42
+1.18%
$ 776,540 $ 136,493
Jun 26, 12 PM $ 128.19
-0.57%
$ 769,168 $ 146,953
Jun 26, 11 AM $ 128.59
+0.30%
$ 771,557 $ 145,843
Jun 26, 10 AM $ 128.1
+0.14%
$ 768,613 $ 143,473
Jun 26, 9 AM $ 128.07
-1.82%
$ 768,409 $ 142,691
Jun 26, 8 AM $ 130.64
+0.35%
$ 783,826 $ 160,669
Jun 26, 7 AM $ 131.01
+0.22%
$ 786,035 $ 158,842
Jun 26, 6 AM $ 130.72
-0.10%
$ 784,316 $ 153,959
Jun 26, 5 AM $ 130.85
+0.85%
$ 785,071 $ 106,849
Jun 26, 4 AM $ 129.93
+0.23%
$ 779,560 $ 108,530
Jun 26, 3 AM $ 130.13
-1.76%
$ 780,761 $ 106,390
Jun 26, 2 AM $ 130.41
-0.05%
$ 782,480 $ 172,072
Jun 26, 1 AM $ 130.48
-1.27%
$ 782,863 $ 164,080
Jun 26, 12 AM $ 132.45
+0.65%
$ 794,719 $ 176,631
Jun 25, 11 PM $ 132.35
+0.41%
$ 794,094 $ 175,516
Jun 25, 10 PM $ 131.61
-1.03%
$ 789,688 $ 161,668
Jun 25, 9 PM $ 132.99
+0.45%
$ 797,940 $ 161,971
Jun 25, 8 PM $ 132.78
+0.57%
$ 796,680 $ 167,761
Jun 25, 7 PM $ 132.03
-0.16%
$ 792,151 $ 172,696
Jun 25, 6 PM $ 132.13
-0.08%
$ 792,765 $ 173,682
Jun 25, 5 PM $ 131.72
+1.30%
$ 790,336 $ 177,109
Jun 25, 4 PM $ 130.11
+0.73%
$ 780,660 $ 191,824
Jun 25, 3 PM $ 129.67
-0.80%
$ 778,033 $ 197,856
Jun 25, 2 PM $ 130.72
+1.54%
$ 784,320 $ 198,438
Jun 25, 1 PM $ 131.05
-6.58%
$ 786,327 $ 177,517
Jun 25, 12 PM $ 140.72
+1.74%
$ 844,302 $ 193,584
Jun 25, 11 AM $ 137.82
-0.90%
$ 826,922 $ 184,354
Jun 25, 10 AM $ 138.49
-1.25%
$ 830,969 $ 185,941
Jun 25, 9 AM $ 140.34
-0.43%
$ 842,067 $ 188,023
Jun 25, 8 AM $ 140.95
+0.46%
$ 845,685 $ 189,236
Jun 25, 7 AM $ 140.12
+0.58%
$ 840,704 $ 212,101
Jun 25, 6 AM $ 139.49
+0.02%
$ 836,920 $ 208,591
Jun 25, 5 AM $ 139.8
+1.43%
$ 838,794 $ 208,377
Jun 25, 4 AM $ 138
-0.21%
$ 828,000 $ 201,611
Jun 25, 3 AM $ 137.77
+0.06%
$ 826,616 $ 202,740
Jun 25, 2 AM $ 137.78
-0.83%
$ 826,680 $ 201,444
Jun 25, 1 AM $ 138.83
+0.50%
$ 832,969 $ 194,777
Jun 25, 12 AM $ 138.03
-0.11%
$ 828,206 $ 193,794