Intel xStock Historical Data

INTCX Page 3
Download
Date Close Price change Market cap Trading volume
Jul 27, 7 AM $ 95.08
-0.10%
$ 570,468 $ 1.11 million
Jul 27, 6 AM $ 95.17
+0.44%
$ 571,016 $ 988,964
Jul 27, 5 AM $ 94.75
+0.15%
$ 568,493 $ 929,216
Jul 27, 4 AM $ 94.61
+0.50%
$ 567,657 $ 882,646
Jul 27, 3 AM $ 94.14
+0.11%
$ 564,854 $ 839,276
Jul 27, 2 AM $ 94.04
+0.00%
$ 564,244 $ 741,950
Jul 27, 1 AM $ 94.04
-0.31%
$ 564,231 $ 732,649
Jul 27, 12 AM $ 94.33
-1.48%
$ 565,978 $ 679,094
Jul 26, 11 PM $ 95.75
+0.50%
$ 574,485 $ 344,439
Jul 26, 10 PM $ 95.27
+1.03%
$ 571,640 $ 265,025
Jul 26, 9 PM $ 94.3
+0.20%
$ 565,815 $ 187,997
Jul 26, 8 PM $ 94.12
-0.21%
$ 564,694 $ 185,738
Jul 26, 7 PM $ 94.31
-0.20%
$ 565,869 $ 183,458
Jul 26, 6 PM $ 94.5
-0.05%
$ 567,023 $ 216,552
Jul 26, 5 PM $ 94.55
-0.08%
$ 567,287 $ 220,944
Jul 26, 4 PM $ 94.63
+0.01%
$ 567,763 $ 249,387
Jul 26, 3 PM $ 94.62
-0.35%
$ 567,726 $ 254,601
Jul 26, 2 PM $ 94.96
+0.09%
$ 569,744 $ 267,462
Jul 26, 1 PM $ 94.87
+0.24%
$ 569,216 $ 266,684
Jul 26, 12 PM $ 94.64
-0.47%
$ 567,864 $ 270,116
Jul 26, 11 AM $ 95.09
+0.16%
$ 570,567 $ 266,788
Jul 26, 10 AM $ 94.95
+0.41%
$ 569,671 $ 273,163
Jul 26, 9 AM $ 94.55
+0.01%
$ 567,326 $ 261,632
Jul 26, 8 AM $ 94.54
+0.25%
$ 567,264 $ 313,619
Jul 26, 7 AM $ 94.31
-0.28%
$ 565,831 $ 314,849
Jul 26, 6 AM $ 94.57
+0.22%
$ 567,437 $ 336,444
Jul 26, 5 AM $ 94.37
+0.18%
$ 566,213 $ 338,022
Jul 26, 4 AM $ 94.2
+0.16%
$ 565,198 $ 335,894
Jul 26, 3 AM $ 94.05
+0.27%
$ 564,313 $ 345,519
Jul 26, 2 AM $ 93.8
+0.23%
$ 562,804 $ 350,505
Jul 26, 1 AM $ 93.58
+0.41%
$ 561,499 $ 371,532
Jul 26, 12 AM $ 93.2
-0.06%
$ 559,225 $ 384,878
Jul 25, 11 PM $ 93.26
+0.11%
$ 559,569 $ 442,868
Jul 25, 10 PM $ 93.16
+0.06%
$ 558,977 $ 457,801
Jul 25, 9 PM $ 93.1
-0.25%
$ 558,618 $ 461,706
Jul 25, 8 PM $ 93.34
+0.19%
$ 560,034 $ 463,977
Jul 25, 7 PM $ 93.17
+0.07%
$ 558,994 $ 479,177
Jul 25, 6 PM $ 93.1
+0.01%
$ 558,626 $ 590,089
Jul 25, 5 PM $ 93.09
+0.49%
$ 558,556 $ 656,467
Jul 25, 4 PM $ 92.64
+0.29%
$ 555,852 $ 695,957
Jul 25, 3 PM $ 92.37
-0.15%
$ 554,241 $ 896,372
Jul 25, 2 PM $ 92.52
+0.11%
$ 555,096 $ 1.23 million
Jul 25, 1 PM $ 92.41
-0.41%
$ 554,471 $ 2.23 million
Jul 25, 12 PM $ 92.79
+0.15%
$ 556,735 $ 2.53 million
Jul 25, 11 AM $ 92.65
+0.05%
$ 555,928 $ 2.62 million
Jul 25, 10 AM $ 92.61
+0.29%
$ 555,670 $ 2.72 million
Jul 25, 9 AM $ 92.34
-0.63%
$ 554,043 $ 3.11 million
Jul 25, 8 AM $ 92.93
+0.11%
$ 557,573 $ 3.59 million
Jul 25, 7 AM $ 92.83
-0.41%
$ 556,952 $ 3.88 million
Jul 25, 6 AM $ 93.21
-0.04%
$ 559,259 $ 3.91 million