Intel xStock Historical Data

INTCX Page 6
Download
Date Close Price change Market cap Trading volume
Jun 1, 7 PM $ 109.53
-0.03%
$ 657,202 $ 72,446
Jun 1, 6 PM $ 109.47
-1.37%
$ 656,828 $ 73,314
Jun 1, 5 PM $ 110.9
-0.09%
$ 665,377 $ 73,705
Jun 1, 4 PM $ 110.59
-1.43%
$ 663,569 $ 36,382
Jun 1, 3 PM $ 112.2
+1.82%
$ 673,175 $ 26,734
Jun 1, 2 PM $ 110.72
+0.59%
$ 664,316 $ 25,753
Jun 1, 1 PM $ 110.06
+1.88%
$ 660,381 $ 22,375
Jun 1, 12 PM $ 108
-0.04%
$ 648,000 $ 14,345
Jun 1, 11 AM $ 107.87
-1.18%
$ 647,215 $ 11,159
Jun 1, 10 AM $ 108.93
+0.04%
$ 653,576 $ 10,366
Jun 1, 9 AM $ 109.04
-3.07%
$ 654,234 $ 478
Jun 1, 5 AM $ 114.04
+2.17%
$ 684,228 $ 456
Jun 1, 4 AM $ 111.96
-3.95%
$ 671,772 $ 409
Jun 1, 3 AM $ 116.57
+5.35%
$ 699,391 $ 406
Jun 1, 2 AM $ 112.2
-1.28%
$ 673,207 $ 240
Jun 1, 1 AM $ 114.39
-0.26%
$ 686,363 $ 97
Jun 1, 12 AM $ 114.8
-1.13%
$ 688,823 $ 98
May 31, 7 PM $ 115.77
+0.00%
$ 694,613 $ 184
May 31, 6 PM $ 116.41
-0.02%
$ 698,467 $ 187
May 31, 5 PM $ 116.44
+0.15%
$ 698,634 $ 186
May 31, 3 PM $ 116.85
+0.00%
$ 701,098 $ 184
May 31, 2 PM $ 116.65
+0.00%
$ 699,912 $ 151
May 31, 11 AM $ 115.31
+0.00%
$ 691,837 $ 145
May 31, 10 AM $ 115.31
-0.29%
$ 691,840 $ 146
May 31, 9 AM $ 115.78
+0.03%
$ 694,694 $ 145
May 31, 5 AM $ 115.71
+0.00%
$ 694,259 $ 140
May 31, 2 AM $ 115.49
+0.00%
$ 692,937 $ 143
May 30, 10 PM $ 115.29
+0.00%
$ 691,744 $ 189
May 30, 9 PM $ 115.34
+0.06%
$ 692,011 $ 192
May 30, 8 PM $ 115.07
+0.45%
$ 690,441 $ 111
May 30, 3 PM $ 116.65
+0.00%
$ 699,908 $ 131
May 30, 1 PM $ 116.23
+0.00%
$ 697,398 $ 179
May 30, 9 AM $ 115.06
+0.00%
$ 690,355 $ 648
May 30, 7 AM $ 115.08
+0.00%
$ 690,456 $ 649
May 30, 3 AM $ 117.15
+0.71%
$ 702,904 $ 11,233
May 30, 2 AM $ 117.01
+0.28%
$ 700,122 $ 11,270
May 30, 1 AM $ 116.73
+0.18%
$ 700,363 $ 11,289
May 30, 12 AM $ 116.18
+0.00%
$ 697,102 $ 11,245
May 29, 11 PM $ 113.42
-1.72%
$ 680,491 $ 11,250
May 29, 9 PM $ 115.59
+0.00%
$ 693,554 $ 10,901
May 29, 8 PM $ 117.38
+0.00%
$ 704,309 $ 10,575
May 29, 7 PM $ 114.03
-4.34%
$ 684,171 $ 10,718
May 29, 6 PM $ 119.69
+0.76%
$ 718,124 $ 9,336
May 29, 5 PM $ 118.63
+0.00%
$ 711,780 $ 9,328
May 29, 4 PM $ 118.92
-0.03%
$ 713,539 $ 9,326
May 29, 3 PM $ 118.95
+0.00%
$ 713,711 $ 9,254
May 29, 2 PM $ 119.01
-3.27%
$ 714,035 $ 9,255
May 29, 1 PM $ 124.88
+1.13%
$ 749,252 $ 7,975
May 29, 12 PM $ 123.68
-0.74%
$ 742,098 $ 6,873
May 29, 11 AM $ 125.19
-0.64%
$ 751,117 $ 6,407