Intel xStock Historical Data

INTCX Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5, 10 PM $ 99.33
-1.26%
$ 595,972 $ 42,823
Jun 5, 9 PM $ 100.6
+2.35%
$ 603,603 $ 43,066
Jun 5, 8 PM $ 98.3
-0.81%
$ 589,775 $ 41,994
Jun 5, 7 PM $ 100.42
+0.42%
$ 602,532 $ 42,366
Jun 5, 6 PM $ 100.01
-2.38%
$ 600,051 $ 41,283
Jun 5, 5 PM $ 102.45
+0.56%
$ 614,679 $ 36,896
Jun 5, 4 PM $ 101.89
-1.11%
$ 611,316 $ 33,455
Jun 5, 3 PM $ 103.01
-2.04%
$ 618,036 $ 23,805
Jun 5, 2 PM $ 105.06
+1.00%
$ 630,386 $ 14,690
Jun 5, 1 PM $ 104.49
-3.40%
$ 626,955 $ 13,692
Jun 5, 12 PM $ 108.18
-0.24%
$ 649,104 $ 16,845
Jun 5, 11 AM $ 109.11
-0.01%
$ 654,649 $ 17,483
Jun 5, 10 AM $ 109.13
+0.53%
$ 654,779 $ 17,655
Jun 5, 9 AM $ 108.56
+0.25%
$ 651,333 $ 17,621
Jun 5, 8 AM $ 108.3
+0.00%
$ 649,815 $ 19,835
Jun 5, 7 AM $ 108.3
+0.01%
$ 649,812 $ 20,008
Jun 5, 6 AM $ 108.29
-0.65%
$ 649,733 $ 21,314
Jun 5, 5 AM $ 108.54
-0.27%
$ 651,229 $ 16,377
Jun 5, 4 AM $ 108.87
+0.00%
$ 653,244 $ 16,374
Jun 5, 3 AM $ 108.87
-0.48%
$ 653,238 $ 16,275
Jun 5, 2 AM $ 109.4
+0.62%
$ 656,391 $ 16,440
Jun 5, 1 AM $ 108.71
-0.03%
$ 652,252 $ 18,294
Jun 5, 12 AM $ 110.5
-1.30%
$ 663,012 $ 18,333
Jun 4, 11 PM $ 111.67
+0.00%
$ 670,035 $ 15,169
Jun 4, 10 PM $ 110.26
+0.00%
$ 661,542 $ 15,265
Jun 4, 9 PM $ 112.75
-0.07%
$ 676,475 $ 15,277
Jun 4, 8 PM $ 111.21
-0.29%
$ 667,260 $ 15,303
Jun 4, 7 PM $ 112.89
+0.00%
$ 677,338 $ 15,410
Jun 4, 6 PM $ 112.89
+1.22%
$ 677,361 $ 15,490
Jun 4, 5 PM $ 111.56
+0.76%
$ 669,388 $ 15,033
Jun 4, 4 PM $ 110.67
+0.54%
$ 664,049 $ 14,894
Jun 4, 3 PM $ 109.85
-0.22%
$ 659,108 $ 15,196
Jun 4, 2 PM $ 109.37
-0.83%
$ 656,201 $ 14,597
Jun 4, 1 PM $ 110.28
+1.72%
$ 661,678 $ 16,078
Jun 4, 12 PM $ 108.41
+0.16%
$ 650,487 $ 17,547
Jun 4, 11 AM $ 108.66
+0.31%
$ 651,936 $ 16,722
Jun 4, 10 AM $ 108.34
+2.04%
$ 650,069 $ 16,659
Jun 4, 9 AM $ 106.18
-4.99%
$ 637,056 $ 20,507
Jun 4, 8 AM $ 111.76
-2.90%
$ 670,537 $ 19,437
Jun 4, 7 AM $ 115.1
+1.76%
$ 690,584 $ 20,053
Jun 4, 6 AM $ 112.81
+1.33%
$ 676,851 $ 19,670
Jun 4, 5 AM $ 110.49
-1.93%
$ 662,917 $ 18,903
Jun 4, 4 AM $ 110.52
+0.00%
$ 663,132 $ 20,945
Jun 4, 3 AM $ 110.52
+0.03%
$ 663,120 $ 21,015
Jun 4, 2 AM $ 111.01
+0.04%
$ 666,086 $ 21,000
Jun 4, 1 AM $ 111.58
+1.02%
$ 669,451 $ 20,966
Jun 4, 12 AM $ 110.46
+0.01%
$ 662,747 $ 18,134
Jun 3, 11 PM $ 110.63
-0.04%
$ 663,780 $ 18,175
Jun 3, 10 PM $ 109.06
+0.00%
$ 654,337 $ 18,186
Jun 3, 9 PM $ 108.98
-0.25%
$ 653,857 $ 17,616