Intel xStock Historical Data

INTCX Page 6
Download
Date Close Price change Market cap Trading volume
Jul 21, 4 AM $ 100.74
-0.36%
$ 604,441 $ 175,360
Jul 21, 3 AM $ 101.11
+1.79%
$ 606,653 $ 173,560
Jul 21, 2 AM $ 99.34
+0.11%
$ 596,011 $ 186,009
Jul 21, 1 AM $ 99.23
+0.43%
$ 595,358 $ 185,358
Jul 21, 12 AM $ 98.8
+1.09%
$ 592,808 $ 197,661
Jul 20, 11 PM $ 97.74
+0.26%
$ 586,416 $ 315,487
Jul 20, 10 PM $ 97.49
+0.03%
$ 584,917 $ 316,884
Jul 20, 9 PM $ 97.46
+0.24%
$ 584,738 $ 363,722
Jul 20, 8 PM $ 97.22
+0.05%
$ 583,330 $ 388,659
Jul 20, 7 PM $ 97.17
-1.04%
$ 583,048 $ 414,854
Jul 20, 6 PM $ 98.2
-0.28%
$ 589,201 $ 417,598
Jul 20, 5 PM $ 98.48
-0.02%
$ 590,856 $ 420,056
Jul 20, 4 PM $ 98.5
-0.02%
$ 590,976 $ 425,624
Jul 20, 3 PM $ 98.52
+1.04%
$ 591,124 $ 413,783
Jul 20, 2 PM $ 97.51
-1.31%
$ 585,031 $ 396,824
Jul 20, 1 PM $ 98.85
+1.51%
$ 593,071 $ 413,382
Jul 20, 12 PM $ 97.38
-0.95%
$ 584,264 $ 348,191
Jul 20, 11 AM $ 98.31
+1.43%
$ 589,873 $ 334,520
Jul 20, 10 AM $ 96.92
+0.26%
$ 581,532 $ 336,009
Jul 20, 9 AM $ 96.67
+0.54%
$ 580,034 $ 342,671
Jul 20, 8 AM $ 96.15
+0.01%
$ 576,899 $ 344,208
Jul 20, 7 AM $ 96.14
+0.76%
$ 576,815 $ 367,035
Jul 20, 6 AM $ 95.41
+0.18%
$ 572,454 $ 372,107
Jul 20, 5 AM $ 95.24
-1.39%
$ 571,419 $ 371,544
Jul 20, 4 AM $ 96.58
+0.18%
$ 579,493 $ 370,466
Jul 20, 3 AM $ 96.41
+0.66%
$ 578,454 $ 370,813
Jul 20, 2 AM $ 95.77
+1.14%
$ 574,633 $ 369,869
Jul 20, 1 AM $ 94.69
-0.81%
$ 568,167 $ 373,708
Jul 20, 12 AM $ 95.47
+0.75%
$ 572,801 $ 361,523
Jul 19, 11 PM $ 94.76
-0.56%
$ 568,542 $ 245,949
Jul 19, 10 PM $ 95.29
+1.05%
$ 571,750 $ 243,492
Jul 19, 9 PM $ 94.3
+0.33%
$ 565,812 $ 197,265
Jul 19, 8 PM $ 93.99
+0.31%
$ 563,955 $ 172,512
Jul 19, 7 PM $ 93.71
+0.20%
$ 562,233 $ 145,103
Jul 19, 6 PM $ 93.52
-0.15%
$ 561,108 $ 139,004
Jul 19, 5 PM $ 93.66
-0.14%
$ 561,970 $ 137,722
Jul 19, 4 PM $ 93.79
-0.23%
$ 562,737 $ 128,737
Jul 19, 3 PM $ 94.01
-0.35%
$ 564,032 $ 128,817
Jul 19, 2 PM $ 94.33
-0.06%
$ 565,995 $ 128,646
Jul 19, 1 PM $ 94.39
+0.11%
$ 566,339 $ 107,625
Jul 19, 12 PM $ 94.29
+0.20%
$ 565,719 $ 105,703
Jul 19, 11 AM $ 94.09
-0.19%
$ 564,564 $ 102,260
Jul 19, 10 AM $ 94.27
+0.16%
$ 565,638 $ 95,117
Jul 19, 9 AM $ 94.12
-0.16%
$ 564,744 $ 85,129
Jul 19, 8 AM $ 94.27
+0.54%
$ 565,645 $ 84,413
Jul 19, 7 AM $ 93.77
+0.39%
$ 562,607 $ 60,883
Jul 19, 6 AM $ 93.41
+0.30%
$ 560,440 $ 52,718
Jul 19, 5 AM $ 93.13
-0.31%
$ 558,769 $ 53,380
Jul 19, 4 AM $ 93.42
+0.37%
$ 560,534 $ 51,835
Jul 19, 3 AM $ 93.07
-0.10%
$ 558,449 $ 51,100