Intel xStock Historical Data

INTCX Page 7
Download
Date Close Price change Market cap Trading volume
Sep 5, 3 PM $96.14
+0.14%
$576,830 $623,497
Sep 5, 2 PM $96
-0.07%
$576,001 $735,781
Sep 5, 1 PM $96.07
+0.13%
$576,404 $1.3 million
Sep 5, 12 PM $95.94
+0.17%
$575,645 $2.06 million
Sep 5, 11 AM $95.77
+0.04%
$574,641 $2.45 million
Sep 5, 10 AM $95.74
-0.03%
$574,439 $2.46 million
Sep 5, 9 AM $95.77
+0.12%
$574,611 $2.47 million
Sep 5, 8 AM $95.65
-0.11%
$573,915 $2.48 million
Sep 5, 7 AM $95.75
+0.12%
$574,528 $2.54 million
Sep 5, 6 AM $95.62
+0.04%
$573,724 $2.58 million
Sep 5, 5 AM $95.58
+0.29%
$573,480 $2.59 million
Sep 5, 4 AM $95.31
-0.08%
$571,836 $2.83 million
Sep 5, 3 AM $95.38
-0.02%
$572,284 $2.87 million
Sep 5, 2 AM $95.4
+0.06%
$572,387 $2.88 million
Sep 5, 1 AM $95.34
-0.08%
$572,040 $2.9 million
Sep 5, 12 AM $95.42
-0.32%
$572,496 $2.91 million
Sep 4, 11 PM $95.77
+0.15%
$574,633 $2.94 million
Sep 4, 10 PM $95.63
-0.14%
$573,790 $2.94 million
Sep 4, 9 PM $95.76
+0.35%
$574,587 $2.98 million
Sep 4, 8 PM $95.43
-0.24%
$572,605 $3.02 million
Sep 4, 7 PM $95.62
+1.36%
$573,725 $3.02 million
Sep 4, 6 PM $94.34
-0.17%
$566,046 $3.23 million
Sep 4, 5 PM $94.5
-1.22%
$566,989 $3.43 million
Sep 4, 4 PM $95.67
+0.89%
$574,012 $3.44 million
Sep 4, 3 PM $94.83
-0.39%
$568,963 $3.57 million
Sep 4, 2 PM $95.2
+0.53%
$571,190 $3.71 million
Sep 4, 1 PM $94.45
+2.57%
$566,703 $3.32 million
Sep 4, 12 PM $92.09
-1.51%
$552,523 $2.62 million
Sep 4, 11 AM $93.54
+0.23%
$561,215 $2.26 million
Sep 4, 10 AM $93.32
-0.06%
$559,908 $2.28 million
Sep 4, 9 AM $93.37
+0.09%
$560,243 $2.26 million
Sep 4, 8 AM $93.29
+0.16%
$559,723 $2.29 million
Sep 4, 7 AM $93.1
+0.76%
$558,571 $2.29 million
Sep 4, 6 AM $92.39
-0.25%
$554,358 $2.24 million
Sep 4, 5 AM $92.72
+0.25%
$556,317 $2.21 million
Sep 4, 4 AM $92.53
+0.55%
$555,186 $2.21 million
Sep 4, 3 AM $92.02
+0.00%
$552,146 $2.17 million
Sep 4, 2 AM $92.02
+0.44%
$552,126 $2.17 million
Sep 4, 1 AM $91.62
-0.26%
$549,696 $2.15 million
Sep 4, 12 AM $91.86
+0.43%
$551,146 $2.16 million
Sep 3, 11 PM $91.47
+0.17%
$548,810 $2.12 million
Sep 3, 10 PM $91.31
-0.09%
$547,873 $2.12 million
Sep 3, 9 PM $91.39
+0.03%
$548,359 $2.12 million
Sep 3, 8 PM $91.37
-0.17%
$548,208 $2.1 million
Sep 3, 7 PM $91.53
-0.56%
$549,157 $2.11 million
Sep 3, 6 PM $92.04
+0.70%
$552,226 $1.92 million
Sep 3, 5 PM $91.4
+0.49%
$548,374 $1.56 million
Sep 3, 4 PM $90.95
+0.68%
$545,701 $1.51 million
Sep 3, 3 PM $90.34
+0.02%
$542,017 $1.36 million
Sep 3, 2 PM $90.22
+0.97%
$541,321 $1.24 million