Intel xStock Historical Data

INTCX Page 15
Download
Date Close Price change Market cap Trading volume
May 11, 10 PM $ 129.33
+2.17%
$ 775,980 $ 291,569
May 11, 9 PM $ 131.25
+1.84%
$ 787,502 $ 285,105
May 11, 8 PM $ 128.27
-1.30%
$ 769,615 $ 290,183
May 11, 7 PM $ 129.42
+0.08%
$ 776,537 $ 291,833
May 11, 6 PM $ 128.1
+0.68%
$ 768,628 $ 289,427
May 11, 5 PM $ 125.87
-0.62%
$ 755,222 $ 282,421
May 11, 4 PM $ 126.54
+0.20%
$ 759,220 $ 280,557
May 11, 3 PM $ 126.29
+1.61%
$ 757,723 $ 266,118
May 11, 2 PM $ 126.65
-3.21%
$ 759,902 $ 230,759
May 11, 1 PM $ 135.74
+4.39%
$ 814,440 $ 219,274
May 11, 12 PM $ 130.25
-1.13%
$ 781,500 $ 208,573
May 11, 11 AM $ 131.74
-1.91%
$ 790,440 $ 191,527
May 11, 10 AM $ 134.38
-0.80%
$ 806,286 $ 175,375
May 11, 9 AM $ 135.88
+2.87%
$ 815,309 $ 175,577
May 11, 8 AM $ 129.69
-0.11%
$ 778,139 $ 156,284
May 11, 7 AM $ 130.32
+3.02%
$ 781,920 $ 150,062
May 11, 6 AM $ 128.6
-0.05%
$ 771,600 $ 128,139
May 11, 5 AM $ 128.66
-0.16%
$ 771,960 $ 129,725
May 10, 11 PM $ 172.96
+2.36%
$ 1.04 million $ 752
May 10, 10 PM $ 163.58
+16.72%
$ 981,490 $ 394
May 10, 9 PM $ 140.51
+2.61%
$ 843,053 $ 151
May 10, 8 PM $ 136.83
+0.03%
$ 820,996 $ 141
May 10, 7 PM $ 139.24
+0.00%
$ 835,468 $ 143
May 10, 6 PM $ 140.27
-1.57%
$ 841,640 $ 145
May 10, 5 PM $ 142.6
+0.90%
$ 855,615 $ 74
May 10, 4 PM $ 142.86
-0.17%
$ 857,171 $ 243
May 10, 1 PM $ 139.85
+0.05%
$ 839,126 $ 330
May 10, 10 AM $ 137.89
-0.94%
$ 827,321 $ 346
May 10, 9 AM $ 141.5
-0.81%
$ 849,020 $ 354
May 10, 8 AM $ 138.52
-0.17%
$ 831,099 $ 403
May 10, 7 AM $ 137.95
+0.00%
$ 827,725 $ 403
May 9, 6 PM $ 140.77
+0.65%
$ 844,619 $ 553
May 9, 5 PM $ 139.89
-2.65%
$ 839,357 $ 731
May 9, 4 PM $ 145.11
-2.31%
$ 870,685 $ 1,800
May 9, 3 PM $ 148.34
+1.59%
$ 890,042 $ 1,733
May 9, 9 AM $ 129.9
+0.00%
$ 779,374 $ 1,540
May 9, 12 AM $ 127.48
+0.00%
$ 764,893 $ 112,910
May 8, 11 PM $ 127.51
+0.15%
$ 765,071 $ 112,490
May 8, 10 PM $ 127.28
-0.56%
$ 763,657 $ 110,636
May 8, 9 PM $ 125.09
-0.51%
$ 750,542 $ 114,696
May 8, 8 PM $ 125.57
+0.68%
$ 753,390 $ 112,386
May 8, 7 PM $ 124.8
-0.01%
$ 748,773 $ 112,599
May 8, 6 PM $ 124.83
-0.49%
$ 748,989 $ 93,231
May 8, 5 PM $ 125.45
+0.99%
$ 752,720 $ 91,353
May 8, 4 PM $ 124.14
+5.58%
$ 744,834 $ 75,140
May 8, 3 PM $ 117.54
+1.37%
$ 705,247 $ 27,509
May 8, 2 PM $ 115.93
+1.14%
$ 695,584 $ 28,563
May 8, 1 PM $ 114.26
+2.75%
$ 685,536 $ 48,099
May 8, 11 AM $ 111.88
+0.01%
$ 671,255 $ 49,099
May 8, 10 AM $ 111.49
-0.24%
$ 668,937 $ 50,504