Intel xStock Historical Data

INTCX Page 21
Download
Date Close Price change Market cap Trading volume
Jun 18, 8 PM $ 133.96
+0.76%
$ 803,765 $ 127,701
Jun 18, 7 PM $ 132.95
-1.18%
$ 797,727 $ 115,585
Jun 18, 6 PM $ 134.31
+0.19%
$ 805,867 $ 121,156
Jun 18, 5 PM $ 134.05
+0.21%
$ 804,323 $ 124,957
Jun 18, 4 PM $ 133.64
+1.62%
$ 801,867 $ 122,324
Jun 18, 3 PM $ 132.31
+1.52%
$ 793,855 $ 156,065
Jun 18, 2 PM $ 130.33
+0.49%
$ 781,974 $ 130,433
Jun 18, 1 PM $ 129.69
-1.51%
$ 778,138 $ 126,543
Jun 18, 12 PM $ 131.56
-0.97%
$ 789,367 $ 124,738
Jun 18, 11 AM $ 132.85
+1.42%
$ 797,110 $ 131,283
Jun 18, 10 AM $ 131.12
-0.59%
$ 786,716 $ 133,300
Jun 18, 9 AM $ 131.9
-0.11%
$ 791,413 $ 134,680
Jun 18, 8 AM $ 132.05
+2.44%
$ 792,302 $ 134,947
Jun 18, 7 AM $ 128.72
-1.06%
$ 772,309 $ 127,604
Jun 18, 6 AM $ 130.49
+2.20%
$ 782,955 $ 128,115
Jun 18, 5 AM $ 127.71
-0.35%
$ 766,251 $ 124,776
Jun 18, 4 AM $ 128.15
+2.67%
$ 768,911 $ 124,940
Jun 18, 3 AM $ 124.89
+0.20%
$ 749,315 $ 116,951
Jun 18, 2 AM $ 124.81
+0.14%
$ 748,864 $ 117,571
Jun 18, 1 AM $ 124.28
+0.03%
$ 745,680 $ 109,653
Jun 18, 12 AM $ 124.97
+0.73%
$ 749,838 $ 110,354
Jun 17, 11 PM $ 124.07
-0.12%
$ 744,420 $ 110,132
Jun 17, 10 PM $ 124.02
+0.91%
$ 744,140 $ 109,336
Jun 17, 9 PM $ 122.54
+0.76%
$ 735,260 $ 107,213
Jun 17, 8 PM $ 122.24
+1.37%
$ 733,441 $ 106,360
Jun 17, 7 PM $ 120.49
-3.12%
$ 722,941 $ 104,959
Jun 17, 6 PM $ 123.35
+0.73%
$ 740,081 $ 102,152
Jun 17, 5 PM $ 122.4
+0.24%
$ 734,421 $ 96,305
Jun 17, 4 PM $ 122.18
+0.89%
$ 733,052 $ 95,885
Jun 17, 3 PM $ 121.29
+0.09%
$ 727,738 $ 54,438
Jun 17, 2 PM $ 120.88
+1.39%
$ 725,291 $ 89,970
Jun 17, 1 PM $ 119.22
-1.30%
$ 715,334 $ 91,448
Jun 17, 12 PM $ 120.65
+0.28%
$ 723,915 $ 93,225
Jun 17, 11 AM $ 120.31
-1.32%
$ 721,884 $ 93,151
Jun 17, 10 AM $ 121.93
-0.18%
$ 731,553 $ 116,284
Jun 17, 9 AM $ 122.14
+1.54%
$ 732,838 $ 73,458
Jun 17, 8 AM $ 120.29
+0.00%
$ 721,740 $ 72,041
Jun 17, 7 AM $ 120.29
+0.00%
$ 721,740 $ 72,513
Jun 17, 6 AM $ 120.29
+0.78%
$ 721,740 $ 72,565
Jun 17, 5 AM $ 119.36
+0.00%
$ 716,173 $ 73,103
Jun 17, 4 AM $ 116.48
+0.00%
$ 698,862 $ 73,095
Jun 17, 3 AM $ 119
-0.15%
$ 714,012 $ 73,227
Jun 17, 2 AM $ 119.18
-2.22%
$ 715,095 $ 73,075
Jun 16, 11 PM $ 118.38
+0.00%
$ 710,308 $ 74,337
Jun 16, 8 PM $ 118.06
-0.76%
$ 708,389 $ 73,886
Jun 16, 7 PM $ 118.95
-1.41%
$ 713,683 $ 73,890
Jun 16, 6 PM $ 118.25
-1.64%
$ 709,479 $ 73,884
Jun 16, 4 PM $ 120.26
+0.81%
$ 721,555 $ 74,659
Jun 16, 3 PM $ 119.29
-0.59%
$ 715,763 $ 72,982
Jun 16, 2 PM $ 121.5
-4.40%
$ 728,995 $ 72,619