Intel xStock Historical Data

INTCX Page 10
Download
Date Close Price change Market cap Trading volume
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
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