Intel xStock Historical Data

INTCX Page 5
Download
Date Close Price change Market cap Trading volume
Jun 3, 9 PM $ 108.98
-0.25%
$ 653,857 $ 17,616
Jun 3, 8 PM $ 109.25
-1.15%
$ 655,477 $ 17,903
Jun 3, 7 PM $ 110.52
-0.04%
$ 663,104 $ 17,919
Jun 3, 6 PM $ 110.61
-2.86%
$ 663,631 $ 17,929
Jun 3, 5 PM $ 110.11
+0.07%
$ 660,649 $ 21,688
Jun 3, 4 PM $ 110.05
-4.35%
$ 660,273 $ 21,134
Jun 3, 3 PM $ 116.65
+0.00%
$ 699,929 $ 21,862
Jun 3, 2 PM $ 116.66
+3.23%
$ 699,989 $ 27,864
Jun 3, 1 PM $ 119.04
+0.88%
$ 714,258 $ 24,688
Jun 3, 12 PM $ 118.01
+0.00%
$ 708,060 $ 32,730
Jun 3, 11 AM $ 118.01
+0.00%
$ 708,060 $ 32,988
Jun 3, 10 AM $ 117.97
+0.28%
$ 707,816 $ 35,177
Jun 3, 9 AM $ 117.64
+4.08%
$ 705,820 $ 30,846
Jun 3, 8 AM $ 113.02
+4.61%
$ 678,122 $ 29,303
Jun 3, 7 AM $ 108.04
+0.61%
$ 648,259 $ 28,054
Jun 3, 6 AM $ 107.03
-0.17%
$ 642,184 $ 27,933
Jun 3, 5 AM $ 107.78
+0.99%
$ 646,655 $ 27,731
Jun 3, 4 AM $ 106.73
-0.47%
$ 640,366 $ 27,050
Jun 3, 3 AM $ 107.17
+0.56%
$ 642,991 $ 27,418
Jun 3, 2 AM $ 106.57
+0.00%
$ 639,420 $ 25,718
Jun 3, 1 AM $ 106.66
+0.00%
$ 639,962 $ 25,668
Jun 3, 12 AM $ 106
+0.00%
$ 635,992 $ 25,024
Jun 2, 11 PM $ 105.95
-3.04%
$ 635,692 $ 25,009
Jun 2, 10 PM $ 109.27
-0.10%
$ 655,626 $ 25,553
Jun 2, 9 PM $ 107.25
+0.01%
$ 643,499 $ 25,530
Jun 2, 8 PM $ 107.23
+0.37%
$ 643,368 $ 25,169
Jun 2, 7 PM $ 106.86
-0.08%
$ 641,145 $ 25,994
Jun 2, 6 PM $ 107.16
+0.36%
$ 642,962 $ 26,006
Jun 2, 5 PM $ 108.43
+0.81%
$ 650,579 $ 25,058
Jun 2, 4 PM $ 107.56
-0.51%
$ 645,338 $ 68,163
Jun 2, 3 PM $ 107.57
-0.02%
$ 645,430 $ 66,015
Jun 2, 2 PM $ 107.59
+2.20%
$ 645,535 $ 64,454
Jun 2, 1 PM $ 105.27
-2.05%
$ 631,626 $ 68,838
Jun 2, 12 PM $ 107.47
+0.13%
$ 644,823 $ 63,072
Jun 2, 11 AM $ 107.01
+0.14%
$ 642,048 $ 65,855
Jun 2, 10 AM $ 106.87
-1.01%
$ 641,220 $ 64,101
Jun 2, 9 AM $ 107.96
+0.00%
$ 647,761 $ 67,811
Jun 2, 8 AM $ 107.96
+0.44%
$ 647,760 $ 70,668
Jun 2, 7 AM $ 107.81
-0.83%
$ 646,867 $ 70,488
Jun 2, 6 AM $ 108.72
-0.01%
$ 652,310 $ 71,371
Jun 2, 5 AM $ 112.67
+1.69%
$ 676,022 $ 71,379
Jun 2, 4 AM $ 110.8
+3.01%
$ 664,780 $ 72,933
Jun 2, 3 AM $ 107.27
-0.29%
$ 643,636 $ 70,512
Jun 2, 2 AM $ 107.55
+0.16%
$ 645,304 $ 72,575
Jun 2, 1 AM $ 107.59
-0.08%
$ 645,531 $ 72,610
Jun 2, 12 AM $ 109.62
+0.00%
$ 657,721 $ 72,610
Jun 1, 11 PM $ 109.38
-0.04%
$ 656,275 $ 72,592
Jun 1, 8 PM $ 109.26
+1.19%
$ 655,564 $ 73,877
Jun 1, 7 PM $ 109.53
-0.03%
$ 657,202 $ 72,446
Jun 1, 6 PM $ 109.47
-1.37%
$ 656,828 $ 73,314