Intel xStock Historical Data

INTCX Page 2
Download
Date Close Price change Market cap Trading volume
Jul 29, 8 AM $ 85.99
-0.54%
$ 515,968 $ 3.24 million
Jul 29, 7 AM $ 86.46
+0.18%
$ 518,752 $ 3.25 million
Jul 29, 6 AM $ 86.3
+1.58%
$ 517,797 $ 3.24 million
Jul 29, 5 AM $ 84.96
+1.70%
$ 509,738 $ 3.22 million
Jul 29, 4 AM $ 83.53
+0.47%
$ 501,196 $ 3.15 million
Jul 29, 3 AM $ 83.01
-2.55%
$ 498,043 $ 2.84 million
Jul 29, 2 AM $ 85.18
-0.24%
$ 511,093 $ 2.79 million
Jul 29, 1 AM $ 85.39
-1.88%
$ 512,314 $ 2.7 million
Jul 29, 12 AM $ 87.02
-0.58%
$ 522,122 $ 2.7 million
Jul 28, 11 PM $ 87.53
+4.38%
$ 525,156 $ 2.58 million
Jul 28, 10 PM $ 83.9
-3.20%
$ 503,392 $ 2.43 million
Jul 28, 9 PM $ 86.67
-0.57%
$ 520,029 $ 2.26 million
Jul 28, 8 PM $ 87.17
+0.74%
$ 522,991 $ 2.25 million
Jul 28, 7 PM $ 86.61
-0.04%
$ 519,685 $ 2.17 million
Jul 28, 6 PM $ 86.64
+0.00%
$ 519,868 $ 2.15 million
Jul 28, 5 PM $ 86.65
-0.73%
$ 519,893 $ 2.16 million
Jul 28, 4 PM $ 87.28
-0.40%
$ 523,709 $ 2.12 million
Jul 28, 3 PM $ 87.64
+1.88%
$ 525,818 $ 2.18 million
Jul 28, 2 PM $ 86.02
+1.57%
$ 516,102 $ 2.03 million
Jul 28, 1 PM $ 84.74
-2.73%
$ 508,419 $ 2.13 million
Jul 28, 12 PM $ 87.12
+0.31%
$ 522,694 $ 2.3 million
Jul 28, 11 AM $ 86.84
-1.35%
$ 521,066 $ 2.19 million
Jul 28, 10 AM $ 88.04
+0.16%
$ 528,220 $ 2.05 million
Jul 28, 9 AM $ 87.9
-0.81%
$ 527,399 $ 2.02 million
Jul 28, 8 AM $ 88.62
+0.91%
$ 531,719 $ 2.04 million
Jul 28, 7 AM $ 87.87
-0.11%
$ 527,201 $ 2.07 million
Jul 28, 6 AM $ 88.06
+0.63%
$ 528,351 $ 2.18 million
Jul 28, 5 AM $ 87.51
-0.74%
$ 525,064 $ 2.23 million
Jul 28, 4 AM $ 88.16
-0.53%
$ 528,961 $ 2.28 million
Jul 28, 3 AM $ 88.63
-0.10%
$ 531,771 $ 2.29 million
Jul 28, 2 AM $ 88.72
-0.55%
$ 532,309 $ 2.35 million
Jul 28, 1 AM $ 89.21
-0.83%
$ 535,259 $ 2.36 million
Jul 28, 12 AM $ 89.96
-1.17%
$ 539,734 $ 2.38 million
Jul 27, 11 PM $ 91.02
+0.36%
$ 546,095 $ 2.68 million
Jul 27, 10 PM $ 90.69
-0.77%
$ 544,148 $ 2.76 million
Jul 27, 9 PM $ 91.4
+0.21%
$ 548,387 $ 2.84 million
Jul 27, 8 PM $ 91.21
-0.59%
$ 547,240 $ 2.84 million
Jul 27, 7 PM $ 91.75
+0.29%
$ 550,487 $ 2.83 million
Jul 27, 6 PM $ 91.48
+1.26%
$ 548,893 $ 2.79 million
Jul 27, 5 PM $ 90.33
+0.60%
$ 541,965 $ 2.69 million
Jul 27, 4 PM $ 89.79
+0.56%
$ 538,755 $ 2.68 million
Jul 27, 3 PM $ 89.29
-0.59%
$ 535,738 $ 2.56 million
Jul 27, 2 PM $ 89.82
-1.19%
$ 538,898 $ 2.36 million
Jul 27, 1 PM $ 90.9
-3.30%
$ 545,374 $ 1.82 million
Jul 27, 12 PM $ 94
+0.51%
$ 564,013 $ 1.29 million
Jul 27, 11 AM $ 93.53
-1.03%
$ 561,168 $ 1.27 million
Jul 27, 10 AM $ 94.5
-0.70%
$ 567,021 $ 1.22 million
Jul 27, 9 AM $ 95.17
+0.08%
$ 571,032 $ 1.22 million
Jul 27, 8 AM $ 95.1
+0.02%
$ 570,604 $ 1.19 million
Jul 27, 7 AM $ 95.08
-0.10%
$ 570,468 $ 1.11 million