Intel xStock Historical Data

INTCX Page 9
Download
Date Close Price change Market cap Trading volume
May 22, 10 PM $ 120.96
+1.67%
$ 725,734 $ 39,189
May 22, 9 PM $ 119.5
+0.01%
$ 716,981 $ 38,648
May 22, 8 PM $ 119.78
-0.16%
$ 718,689 $ 38,509
May 22, 7 PM $ 119.83
-0.75%
$ 718,996 $ 38,198
May 22, 6 PM $ 120.59
+0.00%
$ 723,565 $ 38,395
May 22, 5 PM $ 121.43
+0.77%
$ 728,608 $ 41,896
May 22, 4 PM $ 121.05
-0.15%
$ 726,283 $ 41,492
May 22, 3 PM $ 122
-0.13%
$ 731,991 $ 40,309
May 22, 2 PM $ 118.92
+0.03%
$ 713,524 $ 11,079
May 22, 1 PM $ 119.24
+0.02%
$ 715,467 $ 20,319
May 22, 12 PM $ 119.22
+0.11%
$ 715,320 $ 19,961
May 22, 11 AM $ 118.67
-0.29%
$ 712,020 $ 18,410
May 22, 10 AM $ 119.05
+0.02%
$ 714,281 $ 16,306
May 22, 9 AM $ 119
-1.43%
$ 714,000 $ 16,408
May 22, 8 AM $ 120.71
+1.01%
$ 724,267 $ 16,622
May 22, 7 AM $ 119.5
+0.00%
$ 717,000 $ 16,168
May 22, 6 AM $ 119.58
-0.07%
$ 717,474 $ 27,115
May 22, 5 AM $ 119.68
-0.25%
$ 718,080 $ 27,067
May 22, 1 AM $ 119.17
+0.00%
$ -- $ 27,724
May 22, 12 AM $ 119.18
+0.34%
$ 715,074 $ 27,724
May 21, 9 PM $ 118.57
-0.01%
$ 711,410 $ 28,613
May 21, 8 PM $ 118.58
+0.00%
$ 711,480 $ 28,615
May 21, 7 PM $ 118.83
+1.40%
$ 713,000 $ 28,662
May 21, 5 PM $ 118.29
+0.62%
$ 709,720 $ 26,163
May 21, 4 PM $ 116.9
+0.01%
$ 701,378 $ 26,005
May 21, 3 PM $ 116.02
+0.37%
$ 696,132 $ 25,608
May 21, 2 PM $ 115.04
-0.67%
$ 690,250 $ 35,822
May 21, 1 PM $ 115.82
+0.44%
$ 694,910 $ 27,637
May 21, 11 AM $ 112.75
+0.00%
$ 676,471 $ 27,201
May 21, 10 AM $ 118
-0.48%
$ 708,013 $ 27,355
May 21, 9 AM $ 118.98
+3.85%
$ 713,880 $ 28,745
May 21, 8 AM $ 118.97
+0.00%
$ 713,847 $ 27,886
May 21, 7 AM $ 118.98
+0.00%
$ 713,861 $ 31,716
May 21, 6 AM $ 119.23
-0.16%
$ 715,392 $ 31,881
May 21, 5 AM $ 118.97
+0.00%
$ 713,801 $ 21,343
May 21, 4 AM $ 118.86
+0.00%
$ 713,159 $ 21,414
May 21, 3 AM $ 118.77
+0.47%
$ 712,627 $ 21,410
May 21, 2 AM $ 118.23
+0.00%
$ 709,376 $ 20,696
May 21, 1 AM $ 118.9
+0.01%
$ 713,425 $ 20,693
May 21, 12 AM $ 117.95
+0.72%
$ 707,677 $ 20,791
May 20, 11 PM $ 117.5
+0.53%
$ 705,000 $ 19,379
May 20, 10 PM $ 117.49
+0.16%
$ 704,961 $ 20,418
May 20, 9 PM $ 118.87
+0.00%
$ 713,202 $ 20,712
May 20, 8 PM $ 118.91
+0.00%
$ 713,460 $ 20,704
May 20, 7 PM $ 117.79
-0.02%
$ 706,753 $ 20,888
May 20, 6 PM $ 118.02
+0.66%
$ 708,091 $ 20,678
May 20, 5 PM $ 117.25
+1.37%
$ 703,499 $ 20,543
May 20, 4 PM $ 115.66
-1.97%
$ 693,957 $ 28,323
May 20, 3 PM $ 117.76
-0.28%
$ 706,585 $ 30,325
May 20, 2 PM $ 120.24
+1.61%
$ 721,456 $ 40,690