Intel xStock Historical Data

INTCX Page 7
Download
Date Close Price change Market cap Trading volume
May 29, 10 AM $ 126.22
-7.61%
$ 757,304 $ 6,431
May 29, 9 AM $ 122.38
+0.58%
$ 734,280 $ 5,908
May 29, 8 AM $ 121.68
+0.95%
$ 730,080 $ 5,945
May 29, 7 AM $ 120.53
+0.00%
$ 723,180 $ 5,785
May 29, 6 AM $ 120.6
+0.02%
$ 723,600 $ 6,022
May 29, 5 AM $ 120.57
+0.53%
$ 723,420 $ 6,076
May 29, 4 AM $ 119.94
+0.15%
$ 719,642 $ 6,290
May 29, 3 AM $ 122.09
+0.14%
$ 732,522 $ 6,567
May 29, 1 AM $ 121.18
+0.00%
$ 727,109 $ 6,532
May 29, 12 AM $ 121.63
+0.38%
$ 729,765 $ 6,529
May 28, 11 PM $ 121.68
+0.00%
$ 730,080 $ 6,567
May 28, 9 PM $ 120.22
+0.01%
$ 721,306 $ 6,579
May 28, 8 PM $ 120.84
+0.31%
$ 725,064 $ 6,455
May 28, 7 PM $ 120.83
+0.00%
$ 724,968 $ 6,521
May 28, 6 PM $ 120.74
-0.44%
$ 724,413 $ 6,500
May 28, 5 PM $ 121.28
+0.05%
$ 727,662 $ 5,773
May 28, 4 PM $ 120.45
-0.91%
$ 722,690 $ 5,771
May 28, 3 PM $ 121.55
+2.52%
$ 729,288 $ 19,609
May 28, 2 PM $ 118.55
-1.61%
$ 711,322 $ 20,579
May 28, 1 PM $ 118.87
+0.01%
$ 713,226 $ 30,946
May 28, 12 PM $ 118.85
+0.00%
$ 713,120 $ 34,081
May 28, 11 AM $ 118.72
+0.09%
$ 712,314 $ 34,118
May 28, 10 AM $ 118.62
+0.01%
$ 711,720 $ 35,276
May 28, 9 AM $ 118.61
-0.43%
$ 711,640 $ 35,369
May 28, 8 AM $ 119.12
+0.39%
$ 714,728 $ 35,484
May 28, 7 AM $ 118.72
+0.27%
$ 712,320 $ 35,040
May 28, 6 AM $ 119.16
+0.64%
$ 714,960 $ 34,766
May 28, 5 AM $ 117.07
-0.02%
$ 702,445 $ 35,435
May 28, 4 AM $ 117.09
-2.30%
$ 702,536 $ 35,080
May 28, 3 AM $ 119.84
+0.00%
$ 719,052 $ 35,783
May 28, 2 AM $ 119.63
+0.00%
$ 717,805 $ 35,779
May 28, 1 AM $ 119.53
+0.00%
$ 717,152 $ 36,429
May 27, 10 PM $ 119.43
+0.00%
$ 716,561 $ 36,505
May 27, 9 PM $ 120.45
-0.71%
$ 722,723 $ 55,095
May 27, 8 PM $ 121.32
+0.33%
$ 727,899 $ 55,053
May 27, 7 PM $ 120.92
+0.41%
$ 725,509 $ 58,118
May 27, 6 PM $ 120.43
+1.06%
$ 722,607 $ 138,648
May 27, 5 PM $ 119.98
+0.00%
$ 719,880 $ 138,163
May 27, 4 PM $ 120.03
+1.09%
$ 720,180 $ 139,068
May 27, 3 PM $ 118.19
-1.09%
$ 709,121 $ 146,101
May 27, 2 PM $ 119.23
-0.07%
$ 715,364 $ 133,769
May 27, 1 PM $ 119.91
-3.92%
$ 719,474 $ 125,468
May 27, 12 PM $ 124.8
+1.01%
$ 748,829 $ 159,845
May 27, 11 AM $ 124.46
+0.39%
$ 746,736 $ 157,619
May 27, 10 AM $ 122.58
+0.00%
$ 735,507 $ 158,538
May 27, 9 AM $ 122.59
-0.26%
$ 735,513 $ 158,771
May 27, 8 AM $ 122.9
+0.38%
$ 737,427 $ 161,477
May 27, 7 AM $ 122.12
+0.19%
$ 732,720 $ 161,300
May 27, 6 AM $ 122.34
+0.53%
$ 734,028 $ 160,958
May 27, 5 AM $ 122.63
-0.01%
$ 735,806 $ 161,632