Intel xStock Historical Data

INTCX Page 8
Download
Date Close Price change Market cap Trading volume
May 27, 5 AM $ 122.63
-0.01%
$ 735,806 $ 161,632
May 27, 4 AM $ 122.64
-0.16%
$ 735,857 $ 170,322
May 27, 2 AM $ 124
+0.00%
$ 744,014 $ 172,482
May 27, 1 AM $ 124
+0.00%
$ 744,016 $ 172,461
May 27, 12 AM $ 124
+1.25%
$ 743,996 $ 172,706
May 26, 10 PM $ 123.85
+0.00%
$ 743,070 $ 171,054
May 26, 9 PM $ 123.89
-1.87%
$ 743,355 $ 175,668
May 26, 8 PM $ 123.92
+0.96%
$ 743,537 $ 157,008
May 26, 7 PM $ 122.54
-0.14%
$ 735,231 $ 136,422
May 26, 6 PM $ 122.72
+0.24%
$ 736,301 $ 73,163
May 26, 5 PM $ 122.04
+0.78%
$ 732,256 $ 69,102
May 26, 4 PM $ 121.1
-0.94%
$ 726,606 $ 66,500
May 26, 3 PM $ 122.25
-0.64%
$ 733,472 $ 58,122
May 26, 2 PM $ 123.15
-0.69%
$ 738,899 $ 57,870
May 26, 1 PM $ 124
+1.74%
$ 743,979 $ 53,064
May 26, 12 PM $ 121.97
+0.33%
$ 731,820 $ 36,254
May 26, 11 AM $ 121.28
-0.09%
$ 727,654 $ 20,574
May 26, 10 AM $ 121.77
-1.00%
$ 730,592 $ 20,322
May 26, 9 AM $ 122.67
+0.50%
$ 736,020 $ 17,448
May 26, 8 AM $ 122.06
+0.12%
$ 732,353 $ 14,651
May 26, 7 AM $ 121.77
+0.52%
$ 730,590 $ 14,235
May 26, 6 AM $ 121.54
-0.08%
$ 729,223 $ 13,777
May 26, 5 AM $ 121.66
+0.00%
$ 729,952 $ 13,506
May 26, 4 AM $ 121.52
-0.03%
$ 729,149 $ 4,286
May 26, 3 AM $ 121.62
+3.56%
$ 729,719 $ 4,280
May 26, 1 AM $ 121.2
+0.00%
$ 727,200 $ 3,879
May 26, 12 AM $ 121.24
+2.49%
$ 727,458 $ 308
May 25, 3 PM $ 117.64
+0.03%
$ 705,823 $ 186
May 25, 2 PM $ 117.91
-3.07%
$ 707,450 $ 188
May 25, 7 AM $ 116.65
+0.00%
$ -- $ 107
May 24, 9 PM $ 117.58
-0.28%
$ 705,505 $ 123
May 24, 7 PM $ 118.45
+0.00%
$ -- $ 107
May 24, 2 PM $ 118.35
+0.40%
$ 710,074 $ 88
May 24, 12 PM $ 118.72
-0.20%
$ 712,316 $ 85
May 24, 9 AM $ 120.23
+0.21%
$ 721,381 $ 83
May 24, 8 AM $ 119.69
+0.00%
$ 718,169 $ 84
May 24, 5 AM $ 117.37
+0.00%
$ 704,249 $ 114
May 23, 11 PM $ 117.63
+0.00%
$ 705,796 $ 159
May 23, 10 PM $ 117.69
+0.07%
$ 706,168 $ 159
May 23, 9 PM $ 118.14
+0.23%
$ 708,833 $ 152
May 23, 8 PM $ 117.86
-0.68%
$ 707,163 $ 185
May 23, 6 PM $ 118.65
+0.10%
$ 711,885 $ 212
May 23, 2 PM $ 118.15
+0.17%
$ 708,902 $ 208
May 23, 9 AM $ 116.48
+0.00%
$ 698,891 $ 270
May 23, 8 AM $ 116.43
-0.96%
$ 698,579 $ 274
May 23, 7 AM $ 116.81
+0.07%
$ 700,841 $ 248
May 23, 1 AM $ 116.49
-0.92%
$ 698,935 $ 38,432
May 22, 11 PM $ 118.5
-2.03%
$ 710,987 $ 38,478
May 22, 10 PM $ 120.96
+1.67%
$ 725,734 $ 39,189
May 22, 9 PM $ 119.5
+0.01%
$ 716,981 $ 38,648