Intel xStock Historical Data

INTCX Page 4
Download
Date Close Price change Market cap Trading volume
Jul 25, 6 AM $ 93.21
-0.04%
$ 559,259 $ 3.91 million
Jul 25, 5 AM $ 93.25
+0.49%
$ 559,483 $ 3.96 million
Jul 25, 4 AM $ 92.79
+0.29%
$ 556,770 $ 4.03 million
Jul 25, 3 AM $ 92.53
+0.03%
$ 555,165 $ 4.13 million
Jul 25, 2 AM $ 92.5
+0.65%
$ 554,993 $ 4.24 million
Jul 25, 1 AM $ 91.91
-0.16%
$ 551,436 $ 4.46 million
Jul 25, 12 AM $ 92.05
+0.53%
$ 552,316 $ 4.66 million
Jul 24, 11 PM $ 91.57
+0.17%
$ 549,404 $ 5.22 million
Jul 24, 10 PM $ 91.41
-0.75%
$ 548,482 $ 5.41 million
Jul 24, 9 PM $ 92.1
-0.43%
$ 552,616 $ 6.13 million
Jul 24, 8 PM $ 92.5
+0.20%
$ 555,010 $ 8.01 million
Jul 24, 7 PM $ 92.32
-1.62%
$ 553,928 $ 11.7 million
Jul 24, 6 PM $ 93.84
-2.54%
$ 563,065 $ 11.98 million
Jul 24, 5 PM $ 96.29
-0.02%
$ 577,739 $ 12.04 million
Jul 24, 4 PM $ 96.31
-0.82%
$ 577,849 $ 12.13 million
Jul 24, 3 PM $ 97.11
-0.35%
$ 582,649 $ 12.25 million
Jul 24, 2 PM $ 97.45
+1.02%
$ 584,671 $ 12.28 million
Jul 24, 1 PM $ 96.46
-6.05%
$ 578,782 $ 11.71 million
Jul 24, 12 PM $ 102.68
-0.82%
$ 616,075 $ 12.08 million
Jul 24, 11 AM $ 103.53
-0.43%
$ 621,174 $ 12.05 million
Jul 24, 10 AM $ 103.93
-2.29%
$ 623,608 $ 12 million
Jul 24, 9 AM $ 106.37
+1.94%
$ 638,223 $ 11.68 million
Jul 24, 8 AM $ 104.35
-0.75%
$ 626,082 $ 11.29 million
Jul 24, 7 AM $ 105.12
+1.26%
$ 630,702 $ 11.17 million
Jul 24, 6 AM $ 103.81
-0.42%
$ 622,866 $ 11.16 million
Jul 24, 5 AM $ 104.25
+0.02%
$ 625,516 $ 11.08 million
Jul 24, 4 AM $ 104.24
+1.08%
$ 625,428 $ 11.01 million
Jul 24, 3 AM $ 103.12
+0.06%
$ 618,737 $ 10.97 million
Jul 24, 2 AM $ 103.06
-1.31%
$ 618,365 $ 10.88 million
Jul 24, 1 AM $ 104.43
-0.17%
$ 626,592 $ 10.65 million
Jul 24, 12 AM $ 104.61
+0.06%
$ 627,651 $ 10.45 million
Jul 23, 11 PM $ 104.54
+0.83%
$ 627,253 $ 9.84 million
Jul 23, 10 PM $ 103.68
-1.87%
$ 622,069 $ 9.62 million
Jul 23, 9 PM $ 105.65
-3.76%
$ 633,904 $ 8.91 million
Jul 23, 8 PM $ 109.78
+9.70%
$ 658,678 $ 7.04 million
Jul 23, 7 PM $ 100.11
+0.49%
$ 600,632 $ 3.31 million
Jul 23, 6 PM $ 99.61
-0.01%
$ 597,676 $ 2.94 million
Jul 23, 5 PM $ 99.62
-1.64%
$ 597,726 $ 2.81 million
Jul 23, 4 PM $ 101.28
+0.03%
$ 607,699 $ 2.67 million
Jul 23, 3 PM $ 101.09
-0.79%
$ 606,560 $ 2.36 million
Jul 23, 2 PM $ 101.9
-0.30%
$ 611,403 $ 2.02 million
Jul 23, 1 PM $ 102.28
-0.05%
$ 613,698 $ 1.73 million
Jul 23, 12 PM $ 102.33
-1.40%
$ 613,998 $ 1.17 million
Jul 23, 11 AM $ 103.78
-0.86%
$ 622,698 $ 1.12 million
Jul 23, 10 AM $ 104.69
+0.04%
$ 628,120 $ 1.07 million
Jul 23, 9 AM $ 104.64
-0.62%
$ 627,851 $ 1 million
Jul 23, 8 AM $ 105.3
+2.67%
$ 631,790 $ 927,610
Jul 23, 7 AM $ 102.49
-1.57%
$ 614,941 $ 814,255
Jul 23, 6 AM $ 104.13
+0.19%
$ 624,764 $ 847,379
Jul 23, 5 AM $ 103.93
+0.58%
$ 623,558 $ 838,919