Intel xStock Historical Data

INTCX Page 3
Download
Date Close Price change Market cap Trading volume
Jun 9, 2026 $107.38
-1.94%
$644,294 $36,308
Jun 8, 2026 $109.81
+8.92%
$658,860 $58,426
Jun 7, 2026 $100.62
+1.23%
$603,742 $124
Jun 6, 2026 $99.4
+0.32%
$-- $269
Jun 5, 2026 $99.32
-11.28%
$595,919 $42,740
Jun 4, 2026 $111.67
+1.11%
$670,035 $15,169
Jun 3, 2026 $110.63
+4.37%
$663,780 $18,175
Jun 2, 2026 $105.95
-3.35%
$635,692 $25,009
Jun 1, 2026 $109.38
-5.80%
$656,275 $72,592
May 31, 2026 $115.77
+0.24%
$694,613 $184
May 30, 2026 $115.29
-0.77%
$691,744 $189
May 29, 2026 $113.42
-6.40%
$680,491 $11,250
May 28, 2026 $121.68
+1.80%
$730,080 $6,567
May 27, 2026 $119.43
-2.49%
$716,561 $36,505
May 26, 2026 $123.85
+4.69%
$743,070 $171,054
May 25, 2026 $117.64
+0.85%
$-- $186
May 24, 2026 $117.58
+0.18%
$705,505 $123
May 23, 2026 $117.63
+0.06%
$705,796 $159
May 22, 2026 $118.5
-0.23%
$710,987 $38,478
May 21, 2026 $118.57
+1.25%
$711,410 $28,613
May 20, 2026 $117.5
+5.54%
$705,000 $19,379
May 19, 2026 $111.33
+3.35%
$667,980 $38,125
May 18, 2026 $109.07
-0.25%
$654,418 $34,830
May 17, 2026 $109.18
+1.90%
$655,085 $137
May 16, 2026 $108.11
-1.01%
$-- $157
May 15, 2026 $107.36
-6.29%
$644,160 $60,618
May 14, 2026 $115.44
-3.56%
$692,623 $43,495
May 13, 2026 $119.7
+0.46%
$718,215 $98,064
May 12, 2026 $120.51
-5.77%
$723,080 $116,700
May 11, 2026 $129.33
+0.36%
$775,980 $291,569
May 10, 2026 $172.96
+25.37%
$1.04 million $752
May 9, 2026 $140.77
+10.42%
$844,619 $553
May 8, 2026 $127.51
+17.55%
$765,071 $112,490
May 7, 2026 $108.51
-2.59%
$651,059 $53,266
May 6, 2026 $111.39
-2.00%
$668,353 $167,738
May 5, 2026 $112.72
+20.39%
$676,320 $259,381
May 4, 2026 $96.21
-10.31%
$577,288 $87,900
May 3, 2026 $184.96
+90.12%
$1.11 million $1,817
May 2, 2026 $97.98
-4.63%
$587,894 $330
May 1, 2026 $97.91
+4.39%
$587,465 $41,359
Apr 30, 2026 $93.8
-2.81%
$562,788 $152,367
Apr 29, 2026 $94.75
+10.17%
$568,500 $27,946
Apr 28, 2026 $85.09
+0.47%
$510,540 $7,815
Apr 27, 2026 $84.69
-4.46%
$508,140 $55,550
Apr 24, 2026 $83.52
+1.99%
$501,120 $58,572
Apr 23, 2026 $66.62
-1.19%
$399,720 $22,724
Apr 22, 2026 $65.56
-1.94%
$393,360 $12,263
Apr 21, 2026 $64.23
-2.40%
$385,380 $19,188
Apr 20, 2026 $65.81
-2.56%
$394,860 $8,402
Apr 17, 2026 $65.87
-4.81%
$395,220 $11,030