Intel xStock Historical Data

INTCX Page 3
Download
Date Close Price change Market cap Trading volume
Jun 8, 9 PM $ 112.21
+0.00%
$ 673,250 $ 59,605
Jun 8, 8 PM $ 109.61
+0.05%
$ 657,679 $ 59,605
Jun 8, 7 PM $ 110.85
-1.02%
$ 665,074 $ 57,749
Jun 8, 6 PM $ 111.42
-0.01%
$ 668,521 $ 58,052
Jun 8, 5 PM $ 111.45
+0.01%
$ 668,691 $ 57,741
Jun 8, 4 PM $ 111.44
+0.04%
$ 668,618 $ 57,692
Jun 8, 3 PM $ 111.54
+1.28%
$ 669,251 $ 53,919
Jun 8, 2 PM $ 109.29
+0.12%
$ 655,748 $ 52,399
Jun 8, 1 PM $ 109.27
+5.47%
$ 655,648 $ 51,255
Jun 8, 12 PM $ 102.72
+1.69%
$ 616,321 $ 22,304
Jun 8, 11 AM $ 99.79
+0.00%
$ 598,749 $ 20,390
Jun 8, 10 AM $ 100.16
+0.00%
$ 600,958 $ 20,390
Jun 8, 9 AM $ 100.03
+0.07%
$ 600,178 $ 20,372
Jun 8, 8 AM $ 100.12
+1.11%
$ 600,714 $ 20,237
Jun 8, 7 AM $ 98.62
+0.00%
$ 591,749 $ 213
Jun 8, 6 AM $ 98.62
+0.66%
$ 591,721 $ 213
Jun 8, 5 AM $ 98.04
-1.62%
$ 588,214 $ 214
Jun 8, 4 AM $ 99.65
+0.00%
$ 597,900 $ 215
Jun 8, 3 AM $ 99.74
+0.00%
$ 598,467 $ 134
Jun 8, 2 AM $ 99.74
+0.10%
$ 598,464 $ 133
Jun 8, 1 AM $ 101.44
+0.00%
$ 608,620 $ 135
Jun 8, 12 AM $ 100.72
-0.10%
$ 604,330 $ 135
Jun 7, 11 PM $ 100.62
+0.00%
$ 603,742 $ 124
Jun 7, 10 PM $ 100.51
+0.03%
$ 603,089 $ 118
Jun 7, 9 PM $ 101
+0.00%
$ 605,971 $ 113
Jun 7, 8 PM $ 101.67
+2.05%
$ 610,007 $ 111
Jun 7, 7 PM $ 99.55
-0.27%
$ 597,322 $ 83
Jun 7, 5 PM $ 101.25
-0.01%
$ 607,528 $ 71
Jun 7, 4 PM $ 101.27
+2.11%
$ 607,612 $ 70
Jun 7, 12 PM $ 98.19
-0.43%
$ 589,156 $ 65
Jun 7, 9 AM $ 100.03
+0.12%
$ 600,183 $ 72
Jun 7, 8 AM $ 99.99
+0.19%
$ 599,930 $ 72
Jun 7, 6 AM $ 99.7
-0.15%
$ 598,227 $ 69
Jun 7, 5 AM $ 99.43
+0.00%
$ 596,609 $ 70
Jun 7, 3 AM $ 99.41
-0.11%
$ 596,483 $ 133
Jun 7, 1 AM $ 99.54
+0.33%
$ 597,212 $ 136
Jun 7, 12 AM $ 99.28
-0.13%
$ 595,659 $ 160
Jun 6, 4 PM $ 99.4
-0.04%
$ -- $ 269
Jun 6, 3 PM $ 99.52
+1.74%
$ 597,125 $ 306
Jun 6, 1 PM $ 99.37
+0.00%
$ 596,246 $ 306
Jun 6, 12 PM $ 99.11
-0.04%
$ 594,668 $ 308
Jun 6, 10 AM $ 97.46
-0.02%
$ 584,756 $ 343
Jun 6, 8 AM $ 99.06
-0.05%
$ 594,385 $ 331
Jun 6, 6 AM $ 99.23
+0.34%
$ 595,398 $ 374
Jun 6, 5 AM $ 97.73
-0.43%
$ 586,377 $ 389
Jun 6, 4 AM $ 98.12
-0.99%
$ 588,720 $ 42,791
Jun 6, 2 AM $ 99.23
+0.00%
$ 595,355 $ 42,755
Jun 6, 1 AM $ 99.95
+0.69%
$ 599,692 $ 42,760
Jun 6, 12 AM $ 99.09
+0.01%
$ 594,546 $ 42,731
Jun 5, 11 PM $ 99.32
-0.01%
$ 595,919 $ 42,740