Intel (Robinhood Tokenized Stock) Historical Data

INTC Page 4
Download
Date Close Price change Market cap Trading volume
Jul 25, 4 AM $ 91.89
-0.02%
$ 307,172 $ 206,633
Jul 25, 3 AM $ 92.06
+0.01%
$ 307,760 $ 207,246
Jul 25, 2 AM $ 92.06
+0.06%
$ 307,740 $ 207,195
Jul 25, 1 AM $ 92.07
-0.32%
$ 307,776 $ 208,197
Jul 25, 12 AM $ 92.03
-0.04%
$ 307,659 $ 206,015
Jul 24, 11 PM $ 92.03
-0.07%
$ 307,672 $ 219,968
Jul 24, 10 PM $ 92.7
+0.16%
$ 309,905 $ 223,546
Jul 24, 9 PM $ 92.1
-0.20%
$ 307,895 $ 236,624
Jul 24, 8 PM $ 92.6
+0.18%
$ 309,550 $ 284,938
Jul 24, 7 PM $ 92.31
-1.85%
$ 308,589 $ 757,672
Jul 24, 6 PM $ 94.22
-1.79%
$ 314,975 $ 770,475
Jul 24, 5 PM $ 95.97
+0.11%
$ 320,823 $ 785,647
Jul 24, 4 PM $ 95.86
-0.98%
$ 320,474 $ 790,424
Jul 24, 3 PM $ 96.94
-0.52%
$ 324,055 $ 798,196
Jul 24, 2 PM $ 97.43
+0.77%
$ 325,698 $ 804,357
Jul 24, 1 PM $ 96.68
-6.84%
$ 323,203 $ 760,765
Jul 24, 12 PM $ 103.33
-0.43%
$ 345,418 $ 779,619
Jul 24, 11 AM $ 103.77
-0.75%
$ 346,908 $ 780,728
Jul 24, 10 AM $ 104.69
-1.46%
$ 349,973 $ 814,086
Jul 24, 9 AM $ 106.14
+1.86%
$ 354,842 $ 814,468
Jul 24, 8 AM $ 104.21
+0.14%
$ 348,359 $ 808,613
Jul 24, 7 AM $ 104.27
+0.22%
$ 348,575 $ 830,904
Jul 24, 6 AM $ 104.14
-0.23%
$ 348,128 $ 842,456
Jul 24, 5 AM $ 104.4
+0.12%
$ 349,025 $ 840,813
Jul 24, 4 AM $ 103.53
+0.02%
$ 346,108 $ 838,242
Jul 24, 3 AM $ 103.63
-0.61%
$ 346,433 $ 864,600
Jul 24, 2 AM $ 103.78
-0.63%
$ 346,942 $ 874,754
Jul 24, 1 AM $ 104.23
-0.16%
$ 348,454 $ 878,631
Jul 24, 12 AM $ 104.2
-0.06%
$ 348,339 $ 875,804
Jul 23, 11 PM $ 104.25
+1.10%
$ 348,523 $ 887,377
Jul 23, 10 PM $ 103.16
-1.77%
$ 344,855 $ 872,996
Jul 23, 9 PM $ 104.84
-4.35%
$ 350,485 $ 883,315
Jul 23, 8 PM $ 109.17
+8.51%
$ 364,964 $ 885,922
Jul 23, 7 PM $ 100.02
+0.62%
$ 334,370 $ 278,791
Jul 23, 6 PM $ 99.42
-1.46%
$ 332,377 $ 277,836
Jul 23, 5 PM $ 101.07
-0.37%
$ 337,886 $ 357,905
Jul 23, 4 PM $ 101.69
-0.11%
$ 339,943 $ 421,509
Jul 23, 3 PM $ 101.78
-1.09%
$ 340,247 $ 574,238
Jul 23, 2 PM $ 102.91
+0.09%
$ 344,017 $ 641,737
Jul 23, 1 PM $ 102.82
-0.13%
$ 343,711 $ 752,184
Jul 23, 12 PM $ 103.83
+0.37%
$ 347,111 $ 791,655
Jul 23, 11 AM $ 104.27
-1.63%
$ 348,580 $ 800,004
Jul 23, 10 AM $ 105.64
+1.24%
$ 353,154 $ 846,648
Jul 23, 9 AM $ 104.66
+0.12%
$ 349,868 $ 835,210
Jul 23, 8 AM $ 103.42
-0.18%
$ 345,717 $ 830,089
Jul 23, 7 AM $ 103.41
+0.71%
$ 345,697 $ 801,365
Jul 23, 6 AM $ 102.7
-1.10%
$ 343,321 $ 771,327
Jul 23, 5 AM $ 103.31
-0.43%
$ 345,350 $ 769,886
Jul 23, 4 AM $ 103.94
-0.15%
$ 347,469 $ 772,107
Jul 23, 3 AM $ 104.18
+0.29%
$ 348,268 $ 751,716