Intel xStock Historical Data

INTCX Page 4
Download
Date Close Price change Market cap Trading volume
9:54 AM $ 96.01
-0.03%
$ 576,036 $ 3.05 million
9:53 AM $ 96.03
-0.15%
$ 576,036 $ 3.05 million
9:52 AM $ 96.18
+0.02%
$ 576,036 $ 3.04 million
9:51 AM $ 96.14
-0.13%
$ 576,036 $ 3.04 million
9:50 AM $ 96.26
-0.11%
$ 576,036 $ 3.04 million
9:49 AM $ 96.37
+0.13%
$ 578,197 $ 3.04 million
9:48 AM $ 96.25
+0.01%
$ 578,197 $ 3.03 million
9:47 AM $ 96.23
-0.04%
$ 578,197 $ 3.03 million
9:46 AM $ 96.28
-0.04%
$ 578,197 $ 3.03 million
9:45 AM $ 96.32
+0.07%
$ 578,197 $ 3.03 million
9:44 AM $ 96.25
+0.03%
$ 577,519 $ 3.03 million
9:43 AM $ 96.21
-0.06%
$ 577,519 $ 3.02 million
9:42 AM $ 96.24
-0.01%
$ 577,519 $ 3.02 million
9:41 AM $ 96.25
+0.05%
$ 577,519 $ 3.02 million
9:40 AM $ 96.22
+0.02%
$ 577,519 $ 3.02 million
9:39 AM $ 96.17
+0.12%
$ 577,011 $ 3.02 million
9:38 AM $ 96.08
-0.17%
$ 577,011 $ 3.01 million
9:37 AM $ 96.24
+0.04%
$ 577,011 $ 3.01 million
9:36 AM $ 96.2
-0.05%
$ 577,011 $ 3 million
9:35 AM $ 96.25
-0.06%
$ 577,011 $ 3 million
9:34 AM $ 96.31
-0.15%
$ 577,831 $ 3 million
9:33 AM $ 96.45
+0.03%
$ 577,831 $ 3 million
9:32 AM $ 96.42
-0.13%
$ 577,831 $ 2.99 million
9:31 AM $ 96.57
+0.05%
$ 577,831 $ 2.99 million
9:30 AM $ 96.52
-0.02%
$ 577,831 $ 2.99 million
9:29 AM $ 96.52
-0.06%
$ 579,116 $ 2.99 million
9:28 AM $ 96.58
-0.13%
$ 579,116 $ 2.99 million
9:27 AM $ 96.7
-0.17%
$ 579,116 $ 2.98 million
9:26 AM $ 96.87
+0.02%
$ 579,116 $ 2.98 million
9:25 AM $ 96.85
+0.04%
$ 579,116 $ 2.98 million
9:24 AM $ 96.81
+0.00%
$ 580,862 $ 2.98 million
9:23 AM $ 96.81
-0.02%
$ 580,862 $ 2.98 million
9:22 AM $ 96.83
-0.07%
$ 580,862 $ 2.98 million
9:21 AM $ 96.9
-0.10%
$ 580,862 $ 2.98 million
9:20 AM $ 96.99
+0.18%
$ 580,862 $ 2.97 million
9:19 AM $ 96.82
-0.05%
$ 580,920 $ 2.97 million
9:18 AM $ 96.84
-0.04%
$ 580,920 $ 2.97 million
9:17 AM $ 96.87
+0.09%
$ 580,920 $ 2.96 million
9:16 AM $ 96.78
-0.18%
$ 580,920 $ 2.96 million
9:15 AM $ 96.95
+0.01%
$ 580,920 $ 2.95 million
9:14 AM $ 96.97
+0.00%
$ 581,822 $ 2.95 million
9:13 AM $ 96.97
-0.06%
$ 581,822 $ 2.95 million
9:12 AM $ 97.03
+0.07%
$ 581,822 $ 2.95 million
9:11 AM $ 96.96
+0.24%
$ 581,822 $ 2.95 million
9:10 AM $ 96.72
+0.11%
$ 581,822 $ 2.93 million
9:09 AM $ 96.62
+0.04%
$ 579,706 $ 2.93 million
9:08 AM $ 96.57
-0.10%
$ 579,706 $ 2.93 million
9:07 AM $ 96.67
+0.09%
$ 579,706 $ 2.93 million
9:06 AM $ 96.59
+0.13%
$ 579,706 $ 2.93 million
9:05 AM $ 96.46
-0.03%
$ 579,706 $ 2.93 million