Intel xStock Historical Data

INTCX Page 22
Download
Date Close Price change Market cap Trading volume
Jun 16, 2 PM $ 121.5
-4.40%
$ 728,995 $ 72,619
Jun 16, 1 PM $ 127.09
+0.00%
$ 762,540 $ 47,080
Jun 16, 12 PM $ 125.01
-1.85%
$ 750,030 $ 62,632
Jun 16, 11 AM $ 126.59
+0.00%
$ 759,548 $ 63,318
Jun 16, 10 AM $ 127.34
-2.38%
$ 764,040 $ 36,816
Jun 16, 9 AM $ 130.43
+0.00%
$ 782,582 $ 38,359
Jun 16, 8 AM $ 130.43
+5.48%
$ 782,585 $ 39,689
Jun 16, 7 AM $ 123.65
-1.73%
$ 741,900 $ 37,664
Jun 16, 6 AM $ 126.43
+0.84%
$ 758,563 $ 38,533
Jun 16, 5 AM $ 125.37
+0.00%
$ 752,220 $ 37,923
Jun 16, 2 AM $ 125
-1.47%
$ 749,989 $ 38,658
Jun 16, 1 AM $ 125
+0.00%
$ 750,010 $ 39,717
Jun 16, 12 AM $ 125
-0.52%
$ 750,011 $ 39,720
Jun 15, 11 PM $ 129.54
+0.01%
$ 777,239 $ 49,251
Jun 15, 10 PM $ 129.53
+0.00%
$ 777,173 $ 50,620
Jun 15, 9 PM $ 129.53
+0.00%
$ 777,193 $ 50,620
Jun 15, 8 PM $ 129.53
+0.50%
$ 777,193 $ 50,621
Jun 15, 6 PM $ 126.41
-2.24%
$ 758,458 $ 48,354
Jun 15, 5 PM $ 127.78
+0.00%
$ 766,701 $ 48,305
Jun 15, 4 PM $ 127.79
-1.15%
$ 766,726 $ 48,304
Jun 15, 3 PM $ 129.27
-0.21%
$ 775,610 $ 52,530
Jun 15, 2 PM $ 129.57
-1.04%
$ 777,402 $ 52,369
Jun 15, 1 PM $ 131.08
+1.50%
$ 786,495 $ 50,119
Jun 15, 12 PM $ 129.16
-0.13%
$ 774,984 $ 18,760
Jun 15, 11 AM $ 129.16
+0.92%
$ 774,973 $ 18,778
Jun 15, 10 AM $ 128.37
+0.23%
$ 770,197 $ 15,234
Jun 15, 9 AM $ 128.12
-0.26%
$ 768,720 $ 15,085
Jun 15, 8 AM $ 128.54
-0.93%
$ 771,269 $ 14,514
Jun 15, 7 AM $ 129.66
+0.13%
$ 777,960 $ 16,671
Jun 15, 6 AM $ 129.49
+0.00%
$ 776,940 $ 15,853
Jun 15, 4 AM $ 128.91
-0.01%
$ 773,457 $ 15,310
Jun 15, 3 AM $ 128.92
-0.61%
$ 773,548 $ 15,308
Jun 15, 2 AM $ 130.55
+0.28%
$ 783,325 $ 3,245
Jun 15, 1 AM $ 130.99
+0.00%
$ -- $ 3,050
Jun 15, 12 AM $ 130.99
+0.04%
$ 785,945 $ 3,053
Jun 14, 11 PM $ 130.9
+0.04%
$ 785,390 $ 3,199
Jun 14, 10 PM $ 130.81
-0.02%
$ 784,859 $ 3,204
Jun 14, 9 PM $ 130.84
+2.95%
$ 785,026 $ 2,539
Jun 14, 7 PM $ 126.11
+0.00%
$ 756,668 $ 1,416
Jun 14, 6 PM $ 125.71
+0.00%
$ 754,283 $ 1,335
Jun 14, 4 PM $ 125.96
+0.00%
$ 755,761 $ 1,100
Jun 14, 2 PM $ 125.51
-0.04%
$ 753,081 $ 988
Jun 14, 12 PM $ 126.09
+0.00%
$ 756,557 $ 890
Jun 14, 11 AM $ 125.75
+0.00%
$ 754,490 $ 871
Jun 14, 10 AM $ 125.86
+0.04%
$ 755,165 $ 843
Jun 14, 8 AM $ 125.44
+0.28%
$ 752,611 $ 746
Jun 14, 7 AM $ 125.24
+0.00%
$ 751,427 $ 858
Jun 14, 6 AM $ 125.05
+0.00%
$ 750,310 $ 858
Jun 14, 2 AM $ 125.98
+0.00%
$ 755,854 $ 880
Jun 13, 11 PM $ 125.04
-0.67%
$ 750,266 $ 858