Intel xStock Historical Data

INTCX Page 11
Download
Date Close Price change Market cap Trading volume
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
May 20, 1 PM $ 117.27
-1.04%
$ 703,598 $ 32,548
May 20, 12 PM $ 118.41
+2.62%
$ 710,465 $ 34,016
May 20, 11 AM $ 115.39
-0.03%
$ 692,340 $ 33,064
May 20, 10 AM $ 115.53
-0.04%
$ 693,188 $ 32,537
May 20, 9 AM $ 115.56
+0.02%
$ 693,364 $ 32,230
May 20, 8 AM $ 115.21
+1.49%
$ 691,282 $ 37,344
May 20, 7 AM $ 113.52
+0.00%
$ 681,120 $ 33,686
May 20, 6 AM $ 112.56
+0.00%
$ 675,360 $ 33,594
May 20, 4 AM $ 111.32
+0.30%
$ 667,920 $ 36,385
May 20, 3 AM $ 111.33
+0.00%
$ 667,980 $ 36,101
May 20, 12 AM $ 111.33
+0.00%
$ 667,978 $ 38,125
May 19, 11 PM $ 111.33
+0.20%
$ 667,980 $ 38,125
May 19, 10 PM $ 111.97
+5.11%
$ 671,800 $ 37,458
May 19, 6 PM $ 111.97
-0.20%
$ 671,820 $ 41,754
May 19, 5 PM $ 112.19
+1.80%
$ 673,142 $ 42,410
May 19, 4 PM $ 110.2
+3.56%
$ 661,205 $ 33,598
May 19, 3 PM $ 107.9
+3.30%
$ 647,423 $ 31,515
May 19, 2 PM $ 103.65
-3.81%
$ 621,913 $ 20,663
May 19, 1 PM $ 107.75
+1.00%
$ 646,499 $ 31,950