Intel (Robinhood Tokenized Stock) Historical Data

INTC
Download
Date Close Price change Market cap Trading volume
Today, at 11 AM $ 96.01
+0.00%
$ 320,963 $ 213,020
Today, at 10 AM $ 95.88
+0.05%
$ 320,542 $ 380,277
Today, at 9 AM $ 95.79
+0.44%
$ 320,212 $ 393,887
Today, at 8 AM $ 95.25
+0.03%
$ 318,424 $ 243,177
Today, at 7 AM $ 95.19
+0.05%
$ 318,221 $ 411,168
Today, at 6 AM $ 95.15
-0.11%
$ 318,097 $ 408,987
Today, at 5 AM $ 95.26
+0.29%
$ 318,468 $ 400,253
Today, at 4 AM $ 95
+0.16%
$ 317,573 $ 408,575
Today, at 3 AM $ 94.85
-0.12%
$ 317,100 $ 253,764
Today, at 2 AM $ 95.08
-0.70%
$ 317,851 $ 454,043
Today, at 1 AM $ 95.77
+0.00%
$ 320,146 $ 450,549
Today, at 12 AM $ 95.67
+1.22%
$ 319,817 $ 472,583
Yesterday, at 11 PM $ 94.51
-0.05%
$ 315,959 $ 491,613
Yesterday, at 10 PM $ 94.5
+1.84%
$ 315,910 $ 491,053
Yesterday, at 9 PM $ 92.75
+0.52%
$ 310,063 $ 469,100
Yesterday, at 8 PM $ 92.21
+0.11%
$ 308,251 $ 511,411
Yesterday, at 7 PM $ 92.11
-0.17%
$ 307,935 $ 525,933
Yesterday, at 6 PM $ 92.28
-0.51%
$ 308,491 $ 613,281
Yesterday, at 5 PM $ 92.75
+0.08%
$ 310,059 $ 678,992
Yesterday, at 4 PM $ 92.69
+0.09%
$ 309,854 $ 685,790
Yesterday, at 3 PM $ 92.59
-0.15%
$ 309,533 $ 693,959
Yesterday, at 2 PM $ 92.73
+2.27%
$ 309,992 $ 715,215
Yesterday, at 1 PM $ 90.59
+6.35%
$ 302,839 $ 693,589
Yesterday, at 12 PM $ 85.18
+1.93%
$ 284,762 $ 591,797
Yesterday, at 11 AM $ 83.55
+2.18%
$ 279,323 $ 555,176
Yesterday, at 10 AM $ 81.78
+1.29%
$ 273,377 $ 501,879
Yesterday, at 9 AM $ 80.77
+0.17%
$ 269,999 $ 204,712
Yesterday, at 8 AM $ 80.61
-0.46%
$ 269,494 $ 502,644
Yesterday, at 7 AM $ 80.99
-0.22%
$ 270,757 $ 507,110
Yesterday, at 6 AM $ 81.17
+0.04%
$ 271,361 $ 226,507
Yesterday, at 5 AM $ 81.1
-0.16%
$ 271,115 $ 529,722
Yesterday, at 4 AM $ 81.26
-0.61%
$ 271,642 $ 538,955
Yesterday, at 3 AM $ 81.76
-1.54%
$ 273,340 $ 560,434
Yesterday, at 2 AM $ 83.08
-0.25%
$ 277,743 $ 550,344
Yesterday, at 1 AM $ 83.31
+1.57%
$ 278,491 $ 551,007
Yesterday, at 12 AM $ 82.02
+1.65%
$ 274,194 $ 528,366
Jul 29, 11 PM $ 80.68
+0.14%
$ 269,720 $ 537,759
Jul 29, 10 PM $ 80.57
+0.28%
$ 269,334 $ 558,467
Jul 29, 9 PM $ 80.31
-1.01%
$ 268,482 $ 546,918
Jul 29, 8 PM $ 81.13
-2.46%
$ 271,210 $ 538,445
Jul 29, 7 PM $ 83.25
-2.99%
$ 278,318 $ 511,335
Jul 29, 6 PM $ 85.8
+2.65%
$ 286,818 $ 431,997
Jul 29, 5 PM $ 83.56
+0.71%
$ 279,351 $ 373,067
Jul 29, 4 PM $ 82.96
-0.45%
$ 277,343 $ 354,377
Jul 29, 3 PM $ 83.33
-1.28%
$ 278,559 $ 347,329
Jul 29, 2 PM $ 84.38
-1.55%
$ 282,074 $ 358,289
Jul 29, 1 PM $ 85.72
-1.93%
$ 286,557 $ 347,088
Jul 29, 12 PM $ 87.41
-0.77%
$ 292,216 $ 322,476
Jul 29, 11 AM $ 88.08
+0.21%
$ 294,442 $ 309,800
Jul 29, 10 AM $ 87.94
+0.24%
$ 293,969 $ 311,620
Download