Intel xStock Historical Data

INTCX Page 5
Download
Date Close Price change Market cap Trading volume
Jul 23, 5 AM $ 103.93
+0.58%
$ 623,558 $ 838,919
Jul 23, 4 AM $ 103.33
-0.02%
$ 619,962 $ 810,463
Jul 23, 3 AM $ 103.35
+0.49%
$ 620,085 $ 812,309
Jul 23, 2 AM $ 102.84
-1.53%
$ 617,060 $ 789,513
Jul 23, 1 AM $ 104.44
-0.77%
$ 626,651 $ 780,329
Jul 23, 12 AM $ 105.25
+1.48%
$ 631,494 $ 764,688
Jul 22, 11 PM $ 103.63
+0.27%
$ 621,797 $ 753,617
Jul 22, 10 PM $ 103.36
-0.36%
$ 620,151 $ 751,918
Jul 22, 9 PM $ 103.55
+0.02%
$ 621,278 $ 746,948
Jul 22, 8 PM $ 103.53
+0.54%
$ 621,169 $ 728,218
Jul 22, 7 PM $ 102.97
-1.45%
$ 617,803 $ 720,149
Jul 22, 6 PM $ 104.48
+0.04%
$ 626,867 $ 808,786
Jul 22, 5 PM $ 104.43
-0.33%
$ 626,593 $ 879,080
Jul 22, 4 PM $ 104.78
-0.78%
$ 628,651 $ 971,077
Jul 22, 3 PM $ 105.59
+0.00%
$ 633,569 $ 1.11 million
Jul 22, 2 PM $ 105.59
-0.52%
$ 633,548 $ 1.53 million
Jul 22, 1 PM $ 106.15
+4.67%
$ 636,887 $ 2.56 million
Jul 22, 12 PM $ 101.36
-0.41%
$ 608,170 $ 4.62 million
Jul 22, 11 AM $ 101.78
-0.92%
$ 610,676 $ 4.74 million
Jul 22, 10 AM $ 102.55
+0.38%
$ 615,324 $ 4.78 million
Jul 22, 9 AM $ 102.16
-0.13%
$ 612,978 $ 4.75 million
Jul 22, 8 AM $ 102.3
+0.06%
$ 613,788 $ 4.71 million
Jul 22, 7 AM $ 102.24
-0.25%
$ 613,435 $ 4.65 million
Jul 22, 6 AM $ 102.5
-0.39%
$ 614,971 $ 4.61 million
Jul 22, 5 AM $ 102.9
-1.41%
$ 617,403 $ 4.58 million
Jul 22, 4 AM $ 104.37
-0.34%
$ 626,235 $ 4.58 million
Jul 22, 3 AM $ 104.73
-0.44%
$ 628,399 $ 4.59 million
Jul 22, 2 AM $ 105.2
-1.08%
$ 631,189 $ 4.59 million
Jul 22, 1 AM $ 106.35
-0.17%
$ 638,102 $ 4.58 million
Jul 22, 12 AM $ 106.53
+0.41%
$ 639,191 $ 4.58 million
Jul 21, 11 PM $ 106.03
+0.67%
$ 636,153 $ 4.57 million
Jul 21, 10 PM $ 105.32
-0.32%
$ 631,936 $ 4.57 million
Jul 21, 9 PM $ 105.66
+0.19%
$ 633,955 $ 4.56 million
Jul 21, 8 PM $ 105.46
-0.22%
$ 632,766 $ 4.56 million
Jul 21, 7 PM $ 105.69
+0.60%
$ 634,167 $ 4.55 million
Jul 21, 6 PM $ 105.07
+0.02%
$ 630,409 $ 4.44 million
Jul 21, 5 PM $ 105.05
+0.45%
$ 630,295 $ 4.36 million
Jul 21, 4 PM $ 104.58
+0.85%
$ 627,470 $ 4.26 million
Jul 21, 3 PM $ 103.7
+0.04%
$ 622,184 $ 4.12 million
Jul 21, 2 PM $ 103.69
+0.83%
$ 622,119 $ 3.68 million
Jul 21, 1 PM $ 102.86
+0.69%
$ 617,149 $ 2.49 million
Jul 21, 12 PM $ 102.16
-0.26%
$ 612,939 $ 385,324
Jul 21, 11 AM $ 102.43
+0.19%
$ 614,604 $ 251,053
Jul 21, 10 AM $ 102.24
-0.07%
$ 613,462 $ 198,273
Jul 21, 9 AM $ 102.31
-0.52%
$ 613,876 $ 211,196
Jul 21, 8 AM $ 102.85
+1.39%
$ 617,078 $ 212,873
Jul 21, 7 AM $ 101.44
+0.00%
$ 608,629 $ 206,545
Jul 21, 6 AM $ 101.44
+0.29%
$ 608,649 $ 191,700
Jul 21, 5 AM $ 101.15
+0.40%
$ 606,880 $ 190,659
Jul 21, 4 AM $ 100.74
-0.36%
$ 604,441 $ 175,360