Intel xStock Historical Data

INTCX Page 8
Download
Date Close Price change Market cap Trading volume
Jul 17, 2 AM $ 94.22
-0.15%
$ 565,344 $ 182,567
Jul 17, 1 AM $ 94.36
-0.81%
$ 566,166 $ 180,460
Jul 17, 12 AM $ 95.13
-0.29%
$ 570,783 $ 127,114
Jul 16, 11 PM $ 95.42
-0.31%
$ 572,502 $ 124,234
Jul 16, 10 PM $ 95.71
-1.20%
$ 574,245 $ 124,302
Jul 16, 9 PM $ 96.87
-0.02%
$ 581,217 $ 125,853
Jul 16, 8 PM $ 96.8
+0.27%
$ 580,800 $ 125,215
Jul 16, 7 PM $ 96.16
-0.40%
$ 576,946 $ 125,215
Jul 16, 6 PM $ 96.63
+0.57%
$ 579,773 $ 124,547
Jul 16, 5 PM $ 95.88
-1.33%
$ 575,254 $ 110,355
Jul 16, 4 PM $ 97.17
-1.37%
$ 583,041 $ 117,007
Jul 16, 3 PM $ 98.58
-0.65%
$ 591,467 $ 125,248
Jul 16, 2 PM $ 99.15
-0.41%
$ 594,891 $ 136,655
Jul 16, 1 PM $ 99.54
-1.73%
$ 597,219 $ 132,130
Jul 16, 12 PM $ 101.41
+0.38%
$ 608,444 $ 129,344
Jul 16, 11 AM $ 101.03
-0.98%
$ 606,170 $ 130,702
Jul 16, 10 AM $ 102.28
+1.06%
$ 613,673 $ 126,990
Jul 16, 9 AM $ 101.14
-0.88%
$ 606,846 $ 117,464
Jul 16, 8 AM $ 102.01
-1.11%
$ 612,032 $ 101,695
Jul 16, 7 AM $ 102.57
-0.14%
$ 615,400 $ 110,723
Jul 16, 6 AM $ 102.73
-1.22%
$ 616,377 $ 115,631
Jul 16, 5 AM $ 104.02
+0.22%
$ 624,109 $ 118,521
Jul 16, 4 AM $ 103.64
-0.85%
$ 621,834 $ 118,204
Jul 16, 3 AM $ 104.56
+1.71%
$ 627,376 $ 119,735
Jul 16, 2 AM $ 102.75
+0.67%
$ 616,514 $ 103,167
Jul 16, 1 AM $ 102.47
+0.13%
$ 614,819 $ 102,812
Jul 16, 12 AM $ 102.27
-0.80%
$ 613,610 $ 104,429
Jul 15, 11 PM $ 103.31
-0.17%
$ 619,850 $ 103,412
Jul 15, 10 PM $ 103.29
+0.11%
$ 619,767 $ 102,936
Jul 15, 9 PM $ 103.14
-0.01%
$ 618,853 $ 104,628
Jul 15, 8 PM $ 103.1
+0.50%
$ 618,619 $ 105,713
Jul 15, 7 PM $ 102.64
+0.84%
$ 615,854 $ 107,246
Jul 15, 6 PM $ 101.76
-0.31%
$ 610,533 $ 106,026
Jul 15, 5 PM $ 101.97
+1.06%
$ 611,796 $ 110,235
Jul 15, 4 PM $ 100.88
-0.23%
$ 605,291 $ 107,780
Jul 15, 3 PM $ 101.11
-1.15%
$ 606,680 $ 107,471
Jul 15, 2 PM $ 102.15
-3.91%
$ 612,878 $ 121,870
Jul 15, 1 PM $ 106.2
-4.09%
$ 637,193 $ 106,321
Jul 15, 12 PM $ 110.73
-0.11%
$ 664,390 $ 97,501
Jul 15, 11 AM $ 110.94
-1.00%
$ 665,659 $ 98,029
Jul 15, 10 AM $ 111.58
+0.20%
$ 669,466 $ 101,234
Jul 15, 9 AM $ 111.36
+0.10%
$ 668,136 $ 100,013
Jul 15, 8 AM $ 111.08
-2.00%
$ 666,509 $ 100,605
Jul 15, 7 AM $ 112.81
-0.08%
$ 676,862 $ 111,929
Jul 15, 6 AM $ 112.93
+2.24%
$ 677,606 $ 106,481
Jul 15, 5 AM $ 110.36
-0.47%
$ 662,144 $ 122,497
Jul 15, 4 AM $ 110.8
+0.35%
$ 664,776 $ 121,424
Jul 15, 3 AM $ 110.37
+0.35%
$ 662,191 $ 123,492
Jul 15, 2 AM $ 110.05
-0.10%
$ 660,303 $ 122,402
Jul 15, 1 AM $ 109.99
-0.10%
$ 659,936 $ 123,514