Intel xStock Historical Data

INTCX Page 16
Download
Date Close Price change Market cap Trading volume
May 8, 10 AM $ 111.49
-0.24%
$ 668,937 $ 50,504
May 8, 9 AM $ 111.76
+1.06%
$ 670,572 $ 50,671
May 8, 8 AM $ 110.59
+0.00%
$ 663,540 $ 50,329
May 8, 7 AM $ 110.61
+0.06%
$ 663,660 $ 50,746
May 8, 6 AM $ 110.41
+1.66%
$ 662,460 $ 50,298
May 8, 5 AM $ 108.9
+0.00%
$ 653,425 $ 49,181
May 8, 4 AM $ 108.9
+0.00%
$ 653,398 $ 49,934
May 8, 3 AM $ 108.9
-3.26%
$ 653,380 $ 50,986
May 8, 2 AM $ 110.47
+0.00%
$ 662,792 $ 52,280
May 8, 1 AM $ 113.39
+0.00%
$ 680,336 $ 53,309
May 8, 12 AM $ 108.56
+0.08%
$ 651,352 $ 52,090
May 7, 11 PM $ 108.51
-0.53%
$ 651,059 $ 53,266
May 7, 10 PM $ 108.39
-0.92%
$ 650,331 $ 57,612
May 7, 9 PM $ 109.14
-1.16%
$ 654,840 $ 57,228
May 7, 8 PM $ 113.72
+0.00%
$ 682,300 $ 58,830
May 7, 7 PM $ 113.58
+4.46%
$ 681,492 $ 59,364
May 7, 6 PM $ 108.73
-0.52%
$ 652,365 $ 59,423
May 7, 5 PM $ 111.21
-0.88%
$ 667,288 $ 57,301
May 7, 4 PM $ 112.2
+1.10%
$ 673,217 $ 59,830
May 7, 3 PM $ 110.63
-2.93%
$ 663,790 $ 62,526
May 7, 2 PM $ 113.97
+4.12%
$ 683,841 $ 60,781
May 7, 1 PM $ 108.95
-2.09%
$ 653,723 $ 57,333
May 7, 12 PM $ 111.29
-0.37%
$ 667,727 $ 59,214
May 7, 11 AM $ 111.71
+3.92%
$ 670,233 $ 74,951
May 7, 10 AM $ 107.5
-4.65%
$ 644,977 $ 78,140
May 7, 9 AM $ 112.75
+3.35%
$ 676,487 $ 84,366
May 7, 8 AM $ 109.12
-1.24%
$ 654,725 $ 94,176
May 7, 7 AM $ 110.49
-1.13%
$ 662,922 $ 105,455
May 7, 6 AM $ 111.43
-0.63%
$ 668,604 $ 108,540
May 7, 5 AM $ 111.57
-0.18%
$ 669,432 $ 116,335
May 7, 4 AM $ 111.71
+0.12%
$ 670,266 $ 126,135
May 7, 3 AM $ 111.59
+0.18%
$ 669,554 $ 125,577
May 7, 2 AM $ 111.39
+0.13%
$ 668,344 $ 132,867
May 7, 1 AM $ 111.25
-1.34%
$ 667,472 $ 156,921
May 7, 12 AM $ 113.04
+1.48%
$ 678,229 $ 168,428
May 6, 11 PM $ 111.39
+0.12%
$ 668,353 $ 167,738
May 6, 10 PM $ 111.25
+0.90%
$ 667,522 $ 165,896
May 6, 9 PM $ 111.47
-1.23%
$ 668,820 $ 159,314
May 6, 8 PM $ 112.39
-0.27%
$ 674,340 $ 164,790
May 6, 7 PM $ 112.4
+0.41%
$ 674,385 $ 163,667
May 6, 6 PM $ 111.81
+0.44%
$ 670,870 $ 164,701
May 6, 5 PM $ 111.32
+0.43%
$ 667,932 $ 165,665
May 6, 4 PM $ 110.65
+1.43%
$ 663,896 $ 166,054
May 6, 3 PM $ 109.09
-0.82%
$ 654,543 $ 290,027
May 6, 2 PM $ 108.97
-1.86%
$ 653,846 $ 291,086
May 6, 1 PM $ 112.37
+0.03%
$ 674,200 $ 299,961
May 6, 12 PM $ 112.34
-0.44%
$ 674,020 $ 354,929
May 6, 11 AM $ 113.01
-1.60%
$ 678,068 $ 355,609
May 6, 10 AM $ 114.86
+0.06%
$ 689,133 $ 342,006
May 6, 9 AM $ 115.46
-0.64%
$ 692,787 $ 340,125