Intel xStock Historical Data

INTCX Page 17
Download
Date Close Price change Market cap Trading volume
May 6, 9 AM $ 115.46
-0.64%
$ 692,787 $ 340,125
May 6, 8 AM $ 116.16
+2.22%
$ 696,967 $ 323,982
May 6, 7 AM $ 113.28
-0.52%
$ 679,672 $ 313,056
May 6, 6 AM $ 113.33
-0.80%
$ 679,980 $ 312,754
May 6, 5 AM $ 113.89
-0.31%
$ 683,332 $ 306,171
May 6, 4 AM $ 114.04
+1.17%
$ 684,229 $ 294,942
May 6, 3 AM $ 112.72
+0.31%
$ 676,305 $ 290,633
May 6, 2 AM $ 112.2
-0.11%
$ 673,187 $ 289,603
May 6, 1 AM $ 112.32
-0.16%
$ 673,929 $ 261,561
May 6, 12 AM $ 112.5
-1.03%
$ 675,014 $ 256,790
May 5, 11 PM $ 112.72
-1.15%
$ 676,320 $ 259,381
May 5, 10 PM $ 114.04
+2.70%
$ 684,213 $ 248,084
May 5, 9 PM $ 112.97
+5.21%
$ 677,828 $ 239,451
May 5, 8 PM $ 107.38
-0.53%
$ 644,291 $ 240,690
May 5, 7 PM $ 107.96
-0.61%
$ 647,733 $ 240,131
May 5, 6 PM $ 109.02
-0.12%
$ 654,138 $ 240,516
May 5, 5 PM $ 109.15
+0.39%
$ 654,929 $ 239,432
May 5, 4 PM $ 108.73
-0.17%
$ 652,385 $ 236,966
May 5, 3 PM $ 109.07
-0.49%
$ 654,405 $ 110,521
May 5, 2 PM $ 109.36
+3.76%
$ 656,180 $ 112,483
May 5, 1 PM $ 106.64
+6.97%
$ 639,832 $ 77,801
May 5, 12 PM $ 99.69
+0.60%
$ 598,140 $ 23,046
May 5, 11 AM $ 99.1
-0.33%
$ 594,600 $ 22,929
May 5, 10 AM $ 99.44
+0.16%
$ 596,640 $ 23,692
May 5, 8 AM $ 99.29
+0.71%
$ 595,755 $ 27,986
May 5, 7 AM $ 98.59
+0.21%
$ 591,524 $ 84,797
May 5, 6 AM $ 98.45
-0.01%
$ 590,700 $ 84,450
May 5, 5 AM $ 98.77
+0.00%
$ 592,645 $ 82,971
May 5, 4 AM $ 98.77
-0.37%
$ 592,642 $ 84,830
May 5, 3 AM $ 99.13
+3.00%
$ 594,780 $ 89,018
May 5, 2 AM $ 91.97
-2.15%
$ 551,832 $ 87,825
May 5, 1 AM $ 94.08
+0.34%
$ 564,483 $ 87,813
May 5, 12 AM $ 93.75
+0.13%
$ 562,514 $ 87,825
May 4, 11 PM $ 96.21
+1.90%
$ 577,288 $ 87,900
May 4, 10 PM $ 94.42
+0.57%
$ 566,520 $ 85,885
May 4, 9 PM $ 93.88
-1.83%
$ 563,298 $ 85,024
May 4, 8 PM $ 95.58
-0.44%
$ 573,474 $ 78,038
May 4, 7 PM $ 96.85
+0.37%
$ 581,100 $ 78,362
May 4, 6 PM $ 97.07
+0.13%
$ 582,408 $ 77,179
May 4, 5 PM $ 96.77
-0.21%
$ 580,649 $ 77,262
May 4, 4 PM $ 97.17
-0.85%
$ 583,012 $ 77,328
May 4, 3 PM $ 98.28
-0.69%
$ 589,698 $ 77,982
May 4, 2 PM $ 99.04
+0.65%
$ 594,240 $ 77,610
May 4, 1 PM $ 97.83
-0.77%
$ 587,005 $ 76,037
May 4, 12 PM $ 99.22
-0.29%
$ 595,321 $ 74,740
May 4, 11 AM $ 99.51
+0.21%
$ 597,062 $ 74,974
May 4, 10 AM $ 99.3
-0.91%
$ 595,794 $ 74,508
May 4, 9 AM $ 100.21
-0.06%
$ 601,252 $ 73,842
May 4, 8 AM $ 100.55
-0.95%
$ 603,300 $ 68,514
May 4, 7 AM $ 101.57
-0.19%
$ 609,391 $ 10,548