Intel xStock Historical Data

INTCX Page 18
Download
Date Close Price change Market cap Trading volume
May 4, 7 AM $ 101.57
-0.19%
$ 609,391 $ 10,548
May 4, 6 AM $ 101.75
-5.16%
$ 610,479 $ 8,787
May 3, 11 PM $ 184.96
-10.95%
$ 1.11 million $ 1,817
May 3, 5 PM $ 135.1
+0.02%
$ 810,615 $ 593
May 3, 4 PM $ 143.06
-1.17%
$ 858,336 $ 648
May 3, 3 PM $ 165.26
+30.10%
$ 991,548 $ 764
May 3, 2 PM $ 126.8
+14.36%
$ 760,792 $ 514
May 3, 9 AM $ 105.51
+2.52%
$ 633,054 $ 378
May 3, 8 AM $ 100.59
+3.90%
$ 603,530 $ 345
May 3, 5 AM $ 97.28
+0.00%
$ 583,705 $ 80
May 2, 9 PM $ 97.98
+0.16%
$ 587,894 $ 330
May 2, 5 AM $ 96.18
+0.00%
$ 577,109 $ 41,522
May 2, 4 AM $ 95.02
+1.40%
$ 570,144 $ 41,415
May 2, 12 AM $ 102.74
+0.00%
$ 616,440 $ 41,310
May 1, 11 PM $ 97.91
+0.00%
$ 587,465 $ 41,359
May 1, 10 PM $ 101.61
-0.05%
$ 609,658 $ 32,827
May 1, 9 PM $ 101.66
+2.02%
$ 609,960 $ 33,994
May 1, 8 PM $ 99.45
-0.61%
$ 596,700 $ 30,810
May 1, 7 PM $ 99.96
+0.95%
$ 599,760 $ 30,798
May 1, 6 PM $ 99.01
+0.29%
$ 594,049 $ 30,970
May 1, 5 PM $ 98.72
+0.00%
$ 592,330 $ 32,252
May 1, 4 PM $ 99.27
+0.00%
$ 595,595 $ 32,132
May 1, 3 PM $ 99.25
-0.78%
$ 595,481 $ 58,534
May 1, 2 PM $ 99.76
+2.03%
$ 598,576 $ 60,374
May 1, 1 PM $ 97.48
+4.87%
$ 584,880 $ 92,235
May 1, 12 PM $ 92.99
+0.00%
$ 557,954 $ 82,527
May 1, 11 AM $ 92.91
+0.00%
$ 557,460 $ 85,514
May 1, 10 AM $ 92.91
+0.28%
$ 557,460 $ 89,904
May 1, 9 AM $ 92.66
-0.59%
$ 555,960 $ 90,045
May 1, 8 AM $ 93.86
+0.00%
$ 563,156 $ 117,157
May 1, 6 AM $ 93.63
+0.00%
$ 561,769 $ 148,154
May 1, 5 AM $ 93.59
+0.00%
$ 561,530 $ 148,099
May 1, 4 AM $ 93.93
+1.59%
$ 563,567 $ 148,196
May 1, 3 AM $ 91.82
+0.07%
$ 550,944 $ 150,451
May 1, 2 AM $ 93.58
+0.00%
$ 561,480 $ 150,454
May 1, 1 AM $ 93.69
-0.01%
$ 562,140 $ 150,449
May 1, 12 AM $ 93.8
+0.00%
$ 562,781 $ 150,315
Apr 30, 11 PM $ 93.8
-1.72%
$ 562,788 $ 152,367
Apr 30, 9 PM $ 94.43
+0.00%
$ 566,580 $ 156,189
Apr 30, 8 PM $ 94.46
+0.73%
$ 566,760 $ 159,893
Apr 30, 7 PM $ 92.81
-1.35%
$ 556,860 $ 163,131
Apr 30, 6 PM $ 94.23
-0.23%
$ 565,380 $ 165,393
Apr 30, 5 PM $ 94.32
+0.43%
$ 565,920 $ 163,163
Apr 30, 4 PM $ 93.43
-0.26%
$ 560,580 $ 146,267
Apr 30, 3 PM $ 93.91
+1.21%
$ 563,460 $ 139,632
Apr 30, 2 PM $ 92.59
-0.95%
$ 555,540 $ 134,164
Apr 30, 1 PM $ 92.5
-4.61%
$ 554,974 $ 95,644
Apr 30, 12 PM $ 96.86
-0.18%
$ 581,160 $ 97,137
Apr 30, 11 AM $ 97.01
-0.03%
$ 582,049 $ 95,146
Apr 30, 10 AM $ 97.27
-0.14%
$ 583,620 $ 87,355