Intel xStock Historical Data

INTCX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 11, 9 AM $ 109.32
-0.34%
$ 655,920 $ 19,865
Jun 11, 8 AM $ 109.69
+1.69%
$ 658,148 $ 20,004
Jun 11, 6 AM $ 110.66
+0.00%
$ 663,960 $ 24,165
Jun 11, 5 AM $ 110.01
+0.00%
$ 660,041 $ 24,165
Jun 11, 4 AM $ 110.01
+2.52%
$ 660,046 $ 24,179
Jun 11, 3 AM $ 107.3
+0.00%
$ 643,782 $ 19,797
Jun 11, 1 AM $ 108.6
+1.78%
$ 651,611 $ 19,801
Jun 11, 12 AM $ 106.35
+0.00%
$ -- $ 18,740
Jun 10, 11 PM $ 106.36
-0.14%
$ 638,150 $ 18,463
Jun 10, 8 PM $ 106.52
-0.28%
$ 639,097 $ 18,361
Jun 10, 7 PM $ 105.68
+0.07%
$ 634,062 $ 18,185
Jun 10, 6 PM $ 105.61
+0.12%
$ 633,639 $ 18,276
Jun 10, 5 PM $ 105.66
-0.64%
$ 633,975 $ 20,200
Jun 10, 4 PM $ 106.35
-0.24%
$ 638,129 $ 24,045
Jun 10, 3 PM $ 106.61
-1.74%
$ 639,633 $ 26,332
Jun 10, 2 PM $ 108.5
+0.90%
$ 650,988 $ 25,352
Jun 10, 1 PM $ 107.53
+2.99%
$ 645,183 $ 37,005
Jun 10, 12 PM $ 104.41
-0.06%
$ 626,467 $ 35,603
Jun 10, 11 AM $ 104.47
+0.32%
$ 626,820 $ 36,780
Jun 10, 10 AM $ 104.14
+0.00%
$ 624,850 $ 36,570
Jun 10, 9 AM $ 103.87
-1.83%
$ 623,220 $ 28,821
Jun 10, 8 AM $ 106.15
+0.00%
$ -- $ 38,787
Jun 10, 7 AM $ 106.15
+1.90%
$ 636,871 $ 38,744
Jun 10, 6 AM $ 104.16
+0.01%
$ 624,951 $ 34,377
Jun 10, 5 AM $ 104.15
-2.00%
$ 624,900 $ 34,577
Jun 10, 4 AM $ 106.45
+0.00%
$ 638,700 $ 35,771
Jun 10, 3 AM $ 106.45
+0.00%
$ 638,687 $ 36,006
Jun 10, 2 AM $ 107.37
-0.12%
$ 644,210 $ 36,494
Jun 10, 1 AM $ 106.71
-0.61%
$ 640,285 $ 36,344
Jun 10, 12 AM $ 107.38
-0.12%
$ 644,252 $ 36,314
Jun 9, 8 PM $ 107.38
+1.29%
$ 644,294 $ 36,308
Jun 9, 7 PM $ 105.82
-0.39%
$ 634,929 $ 35,643
Jun 9, 6 PM $ 106.15
+0.82%
$ 636,909 $ 36,276
Jun 9, 5 PM $ 103.84
+3.35%
$ 623,025 $ 35,402
Jun 9, 4 PM $ 100.38
-5.17%
$ 602,265 $ 32,083
Jun 9, 3 PM $ 105.85
-2.44%
$ 635,075 $ 32,611
Jun 9, 2 PM $ 108.94
-3.88%
$ 653,667 $ 26,170
Jun 9, 1 PM $ 113.34
+0.00%
$ 680,040 $ 26,419
Jun 9, 12 PM $ 113.34
+0.00%
$ 680,040 $ 42,894
Jun 9, 11 AM $ 113.13
+0.16%
$ 678,780 $ 41,265
Jun 9, 10 AM $ 112.94
+1.23%
$ 677,669 $ 41,265
Jun 9, 9 AM $ 112.26
+0.00%
$ 673,569 $ 40,816
Jun 9, 8 AM $ 112.28
-0.56%
$ 673,680 $ 40,789
Jun 9, 6 AM $ 112.89
+0.18%
$ 677,326 $ 62,350
Jun 9, 5 AM $ 113.06
+0.37%
$ 678,335 $ 62,227
Jun 9, 4 AM $ 113.41
+0.90%
$ 680,480 $ 61,785
Jun 9, 3 AM $ 112.37
+3.15%
$ 674,214 $ 60,652
Jun 9, 12 AM $ 109.51
+0.00%
$ 657,036 $ 58,208
Jun 8, 11 PM $ 109.81
-0.42%
$ 658,860 $ 58,426
Jun 8, 10 PM $ 110.37
-1.64%
$ 662,220 $ 58,427