Intel xStock Historical Data

INTCX Page 18
Download
Date Close Price change Market cap Trading volume
Jun 24, 11 PM $ 138.45
+0.17%
$ 830,695 $ 180,380
Jun 24, 10 PM $ 138.22
+0.11%
$ 829,320 $ 179,459
Jun 24, 9 PM $ 138.07
+0.45%
$ 828,396 $ 179,567
Jun 24, 8 PM $ 137.28
+4.34%
$ 823,703 $ 176,586
Jun 24, 7 PM $ 131.58
+0.97%
$ 789,451 $ 157,824
Jun 24, 6 PM $ 130.44
-0.07%
$ 782,637 $ 155,013
Jun 24, 5 PM $ 130.53
-2.26%
$ 783,199 $ 149,447
Jun 24, 4 PM $ 133.55
-1.29%
$ 801,292 $ 133,804
Jun 24, 3 PM $ 135.3
+0.31%
$ 811,782 $ 127,474
Jun 24, 2 PM $ 134.48
+2.53%
$ 806,858 $ 121,126
Jun 24, 1 PM $ 131.16
-1.92%
$ 786,941 $ 120,586
Jun 24, 12 PM $ 134.45
-0.18%
$ 806,682 $ 103,043
Jun 24, 11 AM $ 134.54
-0.43%
$ 807,240 $ 107,650
Jun 24, 10 AM $ 135.07
+0.24%
$ 810,405 $ 106,388
Jun 24, 9 AM $ 134.84
-0.56%
$ 809,024 $ 106,170
Jun 24, 8 AM $ 135.53
-0.37%
$ 813,201 $ 107,586
Jun 24, 7 AM $ 136.01
+0.84%
$ 816,084 $ 109,966
Jun 24, 6 AM $ 134.84
+0.05%
$ 809,040 $ 94,130
Jun 24, 5 AM $ 135.05
+0.38%
$ 810,285 $ 99,446
Jun 24, 4 AM $ 134.54
+0.66%
$ 807,216 $ 100,887
Jun 24, 3 AM $ 133.69
+0.06%
$ 802,156 $ 99,257
Jun 24, 2 AM $ 133.61
-1.21%
$ 801,650 $ 100,101
Jun 24, 1 AM $ 135.09
-0.33%
$ 810,544 $ 100,396
Jun 24, 12 AM $ 135.53
+1.71%
$ 813,204 $ 100,481
Jun 23, 11 PM $ 133.01
+0.26%
$ 798,060 $ 102,265
Jun 23, 10 PM $ 132.44
+0.03%
$ 794,640 $ 102,186
Jun 23, 9 PM $ 132.75
+0.24%
$ 796,501 $ 102,344
Jun 23, 8 PM $ 131.84
-0.14%
$ 791,022 $ 102,298
Jun 23, 7 PM $ 132.06
+0.28%
$ 792,376 $ 103,200
Jun 23, 6 PM $ 131.88
-0.86%
$ 791,290 $ 102,818
Jun 23, 5 PM $ 133.29
-1.22%
$ 799,740 $ 106,042
Jun 23, 4 PM $ 135.16
-0.28%
$ 810,940 $ 107,268
Jun 23, 3 PM $ 135.54
-0.38%
$ 813,234 $ 107,054
Jun 23, 2 PM $ 136.19
+0.68%
$ 817,139 $ 108,862
Jun 23, 1 PM $ 134.35
+3.16%
$ 806,090 $ 102,015
Jun 23, 12 PM $ 130.44
-1.13%
$ 782,641 $ 101,172
Jun 23, 11 AM $ 131.54
+0.64%
$ 789,240 $ 108,731
Jun 23, 10 AM $ 130.71
-0.45%
$ 784,242 $ 110,050
Jun 23, 9 AM $ 131.49
+1.31%
$ 788,919 $ 111,171
Jun 23, 8 AM $ 129.22
-0.56%
$ 775,312 $ 108,033
Jun 23, 7 AM $ 130.8
-0.06%
$ 784,778 $ 93,730
Jun 23, 6 AM $ 130.48
-1.19%
$ 782,885 $ 92,327
Jun 23, 5 AM $ 132.06
-1.80%
$ 792,330 $ 86,553
Jun 23, 4 AM $ 134.65
-0.95%
$ 807,908 $ 81,568
Jun 23, 3 AM $ 135.58
-0.88%
$ 813,494 $ 83,426
Jun 23, 2 AM $ 136.24
-0.85%
$ 817,441 $ 85,115
Jun 23, 1 AM $ 137.34
-1.23%
$ 824,027 $ 85,764
Jun 23, 12 AM $ 138.8
-0.94%
$ 832,781 $ 90,075
Jun 22, 11 PM $ 139.91
-0.44%
$ 839,444 $ 91,826
Jun 22, 10 PM $ 140.94
-0.25%
$ 845,667 $ 93,417