Intel (Robinhood Tokenized Stock) Historical Data

INTC Page 5
Download
Date Close Price change Market cap Trading volume
Jul 23, 3 AM $ 104.18
+0.29%
$ 348,268 $ 751,716
Jul 23, 2 AM $ 103.89
-0.64%
$ 347,292 $ 742,603
Jul 23, 1 AM $ 104.59
-0.10%
$ 349,630 $ 740,743
Jul 23, 12 AM $ 104.83
+1.61%
$ 350,459 $ 737,028
Jul 22, 11 PM $ 103.39
+0.20%
$ 345,621 $ 700,364
Jul 22, 10 PM $ 103.01
-0.21%
$ 344,369 $ 695,066
Jul 22, 9 PM $ 103.41
-0.19%
$ 345,710 $ 695,919
Jul 22, 8 PM $ 103.24
-1.05%
$ 345,130 $ 691,638
Jul 22, 7 PM $ 104.33
+0.01%
$ 348,777 $ 691,748
Jul 22, 6 PM $ 104.26
+0.08%
$ 348,538 $ 676,914
Jul 22, 5 PM $ 104.21
+0.65%
$ 348,382 $ 575,899
Jul 22, 4 PM $ 103.52
-1.50%
$ 346,052 $ 527,659
Jul 22, 3 PM $ 105.14
-1.23%
$ 351,487 $ 363,687
Jul 22, 2 PM $ 106.32
+0.53%
$ 355,423 $ 270,221
Jul 22, 1 PM $ 108.88
+6.53%
$ 363,975 $ 205,299
Jul 22, 12 PM $ 102.74
-2.25%
$ 343,467 $ 111,940
Jul 22, 11 AM $ 101.16
-1.81%
$ 338,167 $ 65,817
Jul 22, 10 AM $ 101.48
+0.00%
$ 339,245 $ 2,259
Jul 22, 8 AM $ 103.07
+0.31%
$ 344,557 $ 2,303
Jul 22, 7 AM $ 103.2
-0.11%
$ 345,009 $ 2,331
Jul 22, 6 AM $ 103.04
-0.41%
$ 344,455 $ 2,330
Jul 22, 5 AM $ 104.07
-1.38%
$ 347,893 $ 2,159
Jul 22, 4 AM $ 105.29
+0.00%
$ 351,999 $ 1,907
Jul 22, 3 AM $ 105.77
-0.24%
$ 353,605 $ 1,961
Jul 22, 2 AM $ 106.55
+0.00%
$ 356,184 $ 1,859
Jul 22, 12 AM $ 106.8
+1.83%
$ 357,018 $ 1,799
Jul 21, 11 PM $ 104.92
+0.14%
$ 350,745 $ 955
Jul 21, 10 PM $ 104.71
+0.00%
$ 350,047 $ 949
Jul 21, 9 PM $ 105.14
+0.00%
$ 351,471 $ 926
Jul 21, 7 PM $ 105.11
+0.62%
$ 351,375 $ 861
Jul 21, 6 PM $ 104.4
+0.00%
$ 349,024 $ 778
Jul 21, 5 PM $ 104.52
+0.70%
$ 349,403 $ 773
Jul 21, 4 PM $ 103.44
+0.00%
$ 345,788 $ 556
Jul 21, 3 PM $ 103.32
+0.41%
$ 345,406 $ 555
Jul 21, 2 PM $ 102.57
+0.00%
$ 342,888 $ 413
Jul 21, 1 PM $ 103
+1.01%
$ 344,319 $ 388
Jul 21, 10 AM $ 101.67
+0.00%
$ 339,878 $ 339
Jul 21, 9 AM $ 102.06
+0.00%
$ 341,201 $ 337
Jul 21, 8 AM $ 102.25
+1.69%
$ 341,806 $ 307
Jul 21, 6 AM $ 100.61
+0.00%
$ 336,339 $ 243
Jul 21, 5 AM $ 100.22
+0.00%
$ 335,044 $ 242
Jul 21, 4 AM $ 100.09
+0.00%
$ 334,602 $ 240
Jul 21, 3 AM $ 100.26
+1.74%
$ 335,179 $ 221
Jul 21, 2 AM $ 97.92
+0.00%
$ 327,363 $ 81
Jul 21, 1 AM $ 97.72
+0.50%
$ 326,671 $ 57
Jul 21, 12 AM $ 93.74
+0.00%
$ 313,385 $ 22
Jul 20, 10 PM $ 98
+0.00%
$ 327,609 $ 21
Jul 20, 9 PM $ 97.96
+0.00%
$ 327,466 $ 31
Jul 20, 6 PM $ 97.85
+0.00%
$ 327,109 $ 31
Jul 20, 5 PM $ 97.78
+0.00%
$ 326,866 $ 31