Intel xStock Historical Data

INTCX Page 13
Download
Date Close Price change Market cap Trading volume
May 16, 1 PM $ 107.36
+1.40%
$ 644,174 $ 186
May 16, 10 AM $ 106.8
-0.10%
$ 640,818 $ 280
May 16, 9 AM $ 106.91
-0.41%
$ 641,435 $ 292
May 16, 8 AM $ 107.36
+0.00%
$ 644,189 $ 287
May 16, 6 AM $ 109.22
+0.00%
$ 655,329 $ 304
May 15, 11 PM $ 107.36
-2.44%
$ 644,160 $ 60,618
May 15, 8 PM $ 107.94
+0.86%
$ 647,644 $ 60,859
May 15, 7 PM $ 108.7
-0.82%
$ 652,186 $ 60,591
May 15, 6 PM $ 109.51
+2.16%
$ 657,071 $ 49,388
May 15, 5 PM $ 108.02
+0.01%
$ 648,147 $ 38,073
May 15, 4 PM $ 108.19
-0.39%
$ 649,125 $ 35,031
May 15, 3 PM $ 108.62
-0.41%
$ 651,692 $ 25,393
May 15, 2 PM $ 109.05
+1.01%
$ 654,286 $ 26,878
May 15, 1 PM $ 107.96
-1.88%
$ 647,747 $ 32,014
May 15, 12 PM $ 110.03
-0.79%
$ 660,174 $ 32,931
May 15, 11 AM $ 110.97
-0.04%
$ 665,802 $ 31,416
May 15, 10 AM $ 111.02
+0.53%
$ 666,091 $ 55,311
May 15, 9 AM $ 109.65
-0.95%
$ 657,915 $ 55,228
May 15, 8 AM $ 110.71
-0.82%
$ 664,257 $ 55,326
May 15, 7 AM $ 112.36
+2.11%
$ 674,162 $ 51,772
May 15, 6 AM $ 109.56
+1.32%
$ 657,388 $ 48,344
May 15, 5 AM $ 109.99
-0.37%
$ 659,929 $ 45,349
May 15, 4 AM $ 111.04
-0.35%
$ 666,258 $ 43,167
May 15, 3 AM $ 111.28
-1.49%
$ 667,692 $ 43,152
May 15, 2 AM $ 112.97
-0.03%
$ 677,795 $ 43,236
May 15, 1 AM $ 113
-0.95%
$ 678,001 $ 43,654
May 15, 12 AM $ 113.98
-0.51%
$ 683,887 $ 43,802
May 14, 11 PM $ 115.44
+0.02%
$ 692,623 $ 43,495
May 14, 10 PM $ 115.41
-0.03%
$ 692,460 $ 43,808
May 14, 9 PM $ 117.15
+1.51%
$ 702,916 $ 44,450
May 14, 8 PM $ 115.59
-0.39%
$ 693,514 $ 44,410
May 14, 7 PM $ 116.09
-0.06%
$ 696,556 $ 44,306
May 14, 6 PM $ 116.56
+0.17%
$ 699,368 $ 73,319
May 14, 5 PM $ 115.85
-2.29%
$ 695,073 $ 73,330
May 14, 4 PM $ 116.69
-0.16%
$ 700,124 $ 75,892
May 14, 3 PM $ 116.88
+0.24%
$ 701,298 $ 75,536
May 14, 2 PM $ 116.59
-1.88%
$ 699,536 $ 75,212
May 14, 1 PM $ 118.82
+2.62%
$ 712,936 $ 70,837
May 14, 12 PM $ 115.63
-1.95%
$ 693,753 $ 68,676
May 14, 11 AM $ 115.56
-0.29%
$ 693,388 $ 69,463
May 14, 10 AM $ 115.89
+0.17%
$ 695,345 $ 43,161
May 14, 9 AM $ 115.69
-0.65%
$ 694,165 $ 78,130
May 14, 8 AM $ 116.45
-0.92%
$ 698,716 $ 80,823
May 14, 7 AM $ 117.53
+0.16%
$ 705,194 $ 84,688
May 14, 6 AM $ 117.35
-2.49%
$ 704,108 $ 83,364
May 14, 5 AM $ 118.41
-0.07%
$ 710,478 $ 94,703
May 14, 4 AM $ 116.9
-1.30%
$ 701,401 $ 94,634
May 14, 3 AM $ 118.43
-1.08%
$ 710,609 $ 95,174
May 14, 2 AM $ 119.73
+0.06%
$ 718,380 $ 95,983
May 14, 1 AM $ 119.66
-3.57%
$ 717,945 $ 98,197