Intel xStock Historical Data

INTCX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 15, 2 PM $ 129.57
-1.04%
$ 777,402 $ 52,369
Jun 15, 1 PM $ 131.08
+1.50%
$ 786,495 $ 50,119
Jun 15, 12 PM $ 129.16
-0.13%
$ 774,984 $ 18,760
Jun 15, 11 AM $ 129.16
+0.92%
$ 774,973 $ 18,778
Jun 15, 10 AM $ 128.37
+0.23%
$ 770,197 $ 15,234
Jun 15, 9 AM $ 128.12
-0.26%
$ 768,720 $ 15,085
Jun 15, 8 AM $ 128.54
-0.93%
$ 771,269 $ 14,514
Jun 15, 7 AM $ 129.66
+0.13%
$ 777,960 $ 16,671
Jun 15, 6 AM $ 129.49
+0.00%
$ 776,940 $ 15,853
Jun 15, 4 AM $ 128.91
-0.01%
$ 773,457 $ 15,310
Jun 15, 3 AM $ 128.92
-0.61%
$ 773,548 $ 15,308
Jun 15, 2 AM $ 130.55
+0.28%
$ 783,325 $ 3,245
Jun 15, 1 AM $ 130.99
+0.00%
$ -- $ 3,050
Jun 15, 12 AM $ 130.99
+0.04%
$ 785,945 $ 3,053
Jun 14, 11 PM $ 130.9
+0.04%
$ 785,390 $ 3,199
Jun 14, 10 PM $ 130.81
-0.02%
$ 784,859 $ 3,204
Jun 14, 9 PM $ 130.84
+2.95%
$ 785,026 $ 2,539
Jun 14, 7 PM $ 126.11
+0.00%
$ 756,668 $ 1,416
Jun 14, 6 PM $ 125.71
+0.00%
$ 754,283 $ 1,335
Jun 14, 4 PM $ 125.96
+0.00%
$ 755,761 $ 1,100
Jun 14, 2 PM $ 125.51
-0.04%
$ 753,081 $ 988
Jun 14, 12 PM $ 126.09
+0.00%
$ 756,557 $ 890
Jun 14, 11 AM $ 125.75
+0.00%
$ 754,490 $ 871
Jun 14, 10 AM $ 125.86
+0.04%
$ 755,165 $ 843
Jun 14, 8 AM $ 125.44
+0.28%
$ 752,611 $ 746
Jun 14, 7 AM $ 125.24
+0.00%
$ 751,427 $ 858
Jun 14, 6 AM $ 125.05
+0.00%
$ 750,310 $ 858
Jun 14, 2 AM $ 125.98
+0.00%
$ 755,854 $ 880
Jun 13, 11 PM $ 125.04
-0.67%
$ 750,266 $ 858
Jun 13, 9 PM $ 125.05
+0.08%
$ 750,329 $ 1,118
Jun 13, 5 PM $ 124.86
-0.04%
$ 749,169 $ 2,321
Jun 13, 4 PM $ 125.63
-0.14%
$ 753,759 $ 6,022
Jun 13, 3 PM $ 125.59
+0.00%
$ 753,525 $ 6,082
Jun 13, 2 PM $ 125.07
-0.52%
$ 750,440 $ 6,075
Jun 13, 4 AM $ 125.76
-0.29%
$ 754,551 $ 54,391
Jun 13, 3 AM $ 126.09
+0.41%
$ 756,532 $ 54,163
Jun 13, 2 AM $ 125.68
+0.00%
$ 754,051 $ 55,308
Jun 13, 1 AM $ 126.18
+0.00%
$ 757,091 $ 55,322
Jun 12, 11 PM $ 122.97
-1.82%
$ 737,843 $ 55,331
Jun 12, 10 PM $ 122.28
-0.02%
$ 733,710 $ 56,498
Jun 12, 9 PM $ 125.61
+2.15%
$ 753,670 $ 60,161
Jun 12, 8 PM $ 122.96
-0.44%
$ 737,788 $ 63,608
Jun 12, 7 PM $ 123.51
+0.37%
$ 741,086 $ 60,467
Jun 12, 6 PM $ 124.1
-3.31%
$ 744,625 $ 61,380
Jun 12, 5 PM $ 124.61
-0.04%
$ 747,689 $ 61,268
Jun 12, 4 PM $ 124.66
+3.17%
$ 747,980 $ 55,427
Jun 12, 3 PM $ 122.68
-0.70%
$ 736,104 $ 48,122
Jun 12, 2 PM $ 123.51
+3.48%
$ 741,064 $ 108,489
Jun 12, 1 PM $ 119.36
+2.69%
$ 716,137 $ 93,933
Jun 12, 12 PM $ 115.68
-2.84%
$ 694,071 $ 18,303