Intel xStock Historical Data

INTCX Page 19
Download
Date Close Price change Market cap Trading volume
Jun 22, 10 PM $ 140.94
-0.25%
$ 845,667 $ 93,417
Jun 22, 9 PM $ 141.39
-0.25%
$ 848,320 $ 93,140
Jun 22, 8 PM $ 141.73
+0.24%
$ 850,408 $ 95,657
Jun 22, 7 PM $ 140.64
+0.22%
$ 843,853 $ 89,135
Jun 22, 6 PM $ 140.37
-0.30%
$ 842,220 $ 86,871
Jun 22, 5 PM $ 140.79
+0.70%
$ 844,728 $ 85,716
Jun 22, 4 PM $ 139.81
+1.20%
$ 838,884 $ 83,194
Jun 22, 3 PM $ 138.12
-0.75%
$ 828,709 $ 78,671
Jun 22, 2 PM $ 139.16
+1.61%
$ 834,935 $ 75,046
Jun 22, 1 PM $ 136.66
-0.95%
$ 819,989 $ 68,548
Jun 22, 12 PM $ 138.12
+0.02%
$ 828,707 $ 62,282
Jun 22, 11 AM $ 138.42
-0.52%
$ 830,548 $ 53,059
Jun 22, 10 AM $ 139.02
-0.44%
$ 834,101 $ 50,214
Jun 22, 9 AM $ 139.64
+0.06%
$ 837,820 $ 48,407
Jun 22, 8 AM $ 139.45
-0.28%
$ 836,704 $ 48,555
Jun 22, 7 AM $ 139.73
-0.37%
$ 838,353 $ 47,670
Jun 22, 6 AM $ 140.32
+0.25%
$ 841,919 $ 46,593
Jun 22, 5 AM $ 139.4
-0.10%
$ 836,385 $ 44,462
Jun 22, 4 AM $ 139.47
-0.99%
$ 836,817 $ 42,490
Jun 22, 3 AM $ 141.51
+0.53%
$ 849,035 $ 42,428
Jun 22, 2 AM $ 141.05
+0.11%
$ 846,302 $ 37,999
Jun 22, 1 AM $ 140.89
-1.24%
$ 845,343 $ 37,122
Jun 22, 12 AM $ 143.28
+6.10%
$ 859,682 $ 34,572
Jun 21, 11 PM $ 136.07
+0.38%
$ 816,422 $ 31,430
Jun 21, 10 PM $ 135.55
-0.15%
$ 813,303 $ 30,137
Jun 21, 9 PM $ 135.75
+0.09%
$ 814,503 $ 30,088
Jun 21, 8 PM $ 136.31
+0.42%
$ 817,866 $ 29,205
Jun 21, 7 PM $ 135.23
+0.07%
$ 811,392 $ 28,397
Jun 21, 6 PM $ 136.11
-0.03%
$ 816,633 $ 28,138
Jun 21, 5 PM $ 135.76
+0.30%
$ 814,565 $ 27,838
Jun 21, 4 PM $ 135.38
+0.37%
$ 812,290 $ 28,308
Jun 21, 3 PM $ 135.06
-0.82%
$ 810,366 $ 30,413
Jun 21, 2 PM $ 136.18
+0.89%
$ 817,084 $ 33,055
Jun 21, 1 PM $ 134.98
-0.57%
$ 809,884 $ 35,885
Jun 21, 12 PM $ 135.13
-0.17%
$ 810,784 $ 37,060
Jun 21, 11 AM $ 135.36
-0.19%
$ 812,164 $ 36,563
Jun 21, 10 AM $ 136.49
+0.55%
$ 818,925 $ 35,777
Jun 21, 9 AM $ 135.88
+0.46%
$ 815,280 $ 33,063
Jun 21, 8 AM $ 136.04
+0.40%
$ 816,240 $ 36,550
Jun 21, 7 AM $ 135.6
+0.56%
$ 813,603 $ 37,196
Jun 21, 6 AM $ 135.33
-0.02%
$ 811,983 $ 37,566
Jun 21, 5 AM $ 136.03
-0.15%
$ 816,182 $ 37,618
Jun 21, 4 AM $ 135.3
-0.17%
$ 811,785 $ 39,003
Jun 21, 3 AM $ 136.18
+0.64%
$ 817,063 $ 38,449
Jun 21, 2 AM $ 135.89
+0.09%
$ 815,344 $ 37,749
Jun 21, 1 AM $ 135.76
-0.39%
$ 814,558 $ 38,199
Jun 21, 12 AM $ 135.53
-0.18%
$ 813,186 $ 38,709
Jun 20, 11 PM $ 135.76
+0.22%
$ 814,588 $ 39,758
Jun 20, 10 PM $ 136.42
+0.16%
$ 818,496 $ 39,817
Jun 20, 9 PM $ 136.17
+0.91%
$ 817,046 $ 39,700