Intel xStock Historical Data

INTCX Page 20
Download
Date Close Price change Market cap Trading volume
Jun 20, 9 PM $ 136.17
+0.91%
$ 817,046 $ 39,700
Jun 20, 8 PM $ 135.71
+0.30%
$ 814,280 $ 41,371
Jun 20, 7 PM $ 135.31
-0.27%
$ 811,830 $ 41,462
Jun 20, 6 PM $ 136.04
+0.29%
$ 816,241 $ 41,590
Jun 20, 5 PM $ 136.09
-0.03%
$ 816,540 $ 42,503
Jun 20, 4 PM $ 135.6
-0.56%
$ 813,600 $ 43,677
Jun 20, 3 PM $ 136.46
+0.56%
$ 818,775 $ 45,100
Jun 20, 2 PM $ 135.71
+0.04%
$ 814,246 $ 42,715
Jun 20, 1 PM $ 135.42
+0.03%
$ 812,520 $ 40,980
Jun 20, 12 PM $ 135.46
-0.07%
$ 812,769 $ 42,845
Jun 20, 11 AM $ 135.48
-0.10%
$ 812,855 $ 45,022
Jun 20, 10 AM $ 136.57
+0.55%
$ 819,441 $ 46,162
Jun 20, 9 AM $ 135.17
-0.28%
$ 810,990 $ 46,773
Jun 20, 8 AM $ 135.66
-0.39%
$ 813,960 $ 49,214
Jun 20, 7 AM $ 136.19
+0.10%
$ 817,150 $ 48,934
Jun 20, 6 AM $ 136.05
-0.01%
$ 816,314 $ 49,593
Jun 20, 5 AM $ 136.07
+0.39%
$ 816,419 $ 50,125
Jun 20, 4 AM $ 134.94
-0.52%
$ 809,643 $ 48,818
Jun 20, 3 AM $ 135.64
+0.16%
$ 813,812 $ 49,120
Jun 20, 2 AM $ 135.41
+0.38%
$ 812,476 $ 50,503
Jun 20, 1 AM $ 135.37
-0.19%
$ 812,233 $ 50,280
Jun 20, 12 AM $ 135.73
-0.23%
$ 814,367 $ 50,612
Jun 19, 11 PM $ 136.04
+0.04%
$ 816,249 $ 50,939
Jun 19, 10 PM $ 135.57
+0.46%
$ 813,420 $ 58,975
Jun 19, 9 PM $ 135.63
-0.21%
$ 813,779 $ 57,834
Jun 19, 8 PM $ 135.89
+0.34%
$ 815,365 $ 58,717
Jun 19, 7 PM $ 135.45
+0.13%
$ 812,700 $ 49,873
Jun 19, 6 PM $ 135.3
-0.07%
$ 811,800 $ 50,362
Jun 19, 5 PM $ 136.03
-0.04%
$ 816,178 $ 51,772
Jun 19, 4 PM $ 135.63
+0.13%
$ 813,779 $ 53,022
Jun 19, 3 PM $ 135.46
+0.37%
$ 812,760 $ 55,212
Jun 19, 2 PM $ 134.88
-0.03%
$ 809,278 $ 62,272
Jun 19, 1 PM $ 135.58
-0.23%
$ 813,475 $ 64,752
Jun 19, 12 PM $ 135.89
+0.35%
$ 815,334 $ 65,143
Jun 19, 11 AM $ 135.95
+0.77%
$ 815,697 $ 63,301
Jun 19, 10 AM $ 134.93
-0.38%
$ 809,578 $ 61,629
Jun 19, 9 AM $ 135.05
-0.21%
$ 810,298 $ 60,376
Jun 19, 8 AM $ 135.91
-0.08%
$ 815,456 $ 58,985
Jun 19, 7 AM $ 135.98
+0.01%
$ 815,876 $ 60,060
Jun 19, 6 AM $ 135.97
+0.25%
$ 815,816 $ 59,902
Jun 19, 5 AM $ 135.65
+0.08%
$ 813,892 $ 61,145
Jun 19, 4 AM $ 136.18
+0.40%
$ 817,071 $ 61,964
Jun 19, 3 AM $ 135.64
+0.04%
$ 813,823 $ 132,163
Jun 19, 2 AM $ 135.11
-0.18%
$ 810,643 $ 131,153
Jun 19, 1 AM $ 135.36
+0.02%
$ 812,148 $ 131,060
Jun 19, 12 AM $ 135.07
-0.12%
$ 810,420 $ 130,543
Jun 18, 11 PM $ 134.98
-0.34%
$ 809,877 $ 129,191
Jun 18, 10 PM $ 135.84
+2.55%
$ 815,028 $ 128,001
Jun 18, 9 PM $ 132.32
-1.45%
$ 793,913 $ 126,003
Jun 18, 8 PM $ 133.96
+0.76%
$ 803,765 $ 127,701