Intel xStock Historical Data

INTCX Page 3
Download
Date Close Price change Market cap Trading volume
Jun 12, 12 PM $ 115.68
-2.84%
$ 694,071 $ 18,303
Jun 12, 11 AM $ 116.55
+0.16%
$ 699,307 $ 125,811
Jun 12, 10 AM $ 116.38
+0.04%
$ 698,275 $ 123,017
Jun 12, 9 AM $ 116.1
+0.04%
$ 696,613 $ 133,035
Jun 12, 8 AM $ 116.57
+0.02%
$ 699,391 $ 132,986
Jun 12, 7 AM $ 115.91
-1.03%
$ 695,451 $ 133,249
Jun 12, 6 AM $ 117.14
-0.02%
$ 702,861 $ 132,933
Jun 12, 5 AM $ 117.17
+0.00%
$ 703,036 $ 132,964
Jun 12, 4 AM $ 117.3
+0.34%
$ 703,774 $ 137,728
Jun 12, 3 AM $ 116.89
-0.71%
$ 701,334 $ 136,900
Jun 12, 2 AM $ 117.72
+0.11%
$ 706,314 $ 137,300
Jun 12, 1 AM $ 117.6
+1.77%
$ 705,575 $ 137,066
Jun 12, 12 AM $ 115.55
+0.00%
$ 693,311 $ 135,944
Jun 11, 11 PM $ 115.56
-3.34%
$ 693,341 $ 135,959
Jun 11, 10 PM $ 119.54
+0.17%
$ 717,268 $ 140,486
Jun 11, 9 PM $ 117.35
+0.22%
$ 704,082 $ 140,107
Jun 11, 8 PM $ 116.8
-0.32%
$ 700,817 $ 135,862
Jun 11, 7 PM $ 117.3
+2.72%
$ 703,826 $ 129,888
Jun 11, 6 PM $ 114.17
-0.04%
$ 685,009 $ 125,439
Jun 11, 5 PM $ 114.14
+0.89%
$ 684,853 $ 124,917
Jun 11, 4 PM $ 113.16
+0.25%
$ 678,940 $ 122,572
Jun 11, 3 PM $ 110.92
-3.80%
$ 665,517 $ 117,318
Jun 11, 2 PM $ 115.3
-1.84%
$ 691,826 $ 70,586
Jun 11, 1 PM $ 117.7
+5.22%
$ 706,190 $ 68,445
Jun 11, 12 PM $ 111.5
-0.57%
$ 669,012 $ 33,106
Jun 11, 11 AM $ 111.54
-0.55%
$ 669,240 $ 34,394
Jun 11, 10 AM $ 112.86
+3.24%
$ 677,145 $ 34,022
Jun 11, 9 AM $ 109.32
-0.34%
$ 655,920 $ 19,865
Jun 11, 8 AM $ 109.69
+1.69%
$ 658,148 $ 20,004
Jun 11, 6 AM $ 110.66
+0.00%
$ 663,960 $ 24,165
Jun 11, 5 AM $ 110.01
+0.00%
$ 660,041 $ 24,165
Jun 11, 4 AM $ 110.01
+2.52%
$ 660,046 $ 24,179
Jun 11, 3 AM $ 107.3
+0.00%
$ 643,782 $ 19,797
Jun 11, 1 AM $ 108.6
+1.78%
$ 651,611 $ 19,801
Jun 11, 12 AM $ 106.35
+0.00%
$ -- $ 18,740
Jun 10, 11 PM $ 106.36
-0.14%
$ 638,150 $ 18,463
Jun 10, 8 PM $ 106.52
-0.28%
$ 639,097 $ 18,361
Jun 10, 7 PM $ 105.68
+0.07%
$ 634,062 $ 18,185
Jun 10, 6 PM $ 105.61
+0.12%
$ 633,639 $ 18,276
Jun 10, 5 PM $ 105.66
-0.64%
$ 633,975 $ 20,200
Jun 10, 4 PM $ 106.35
-0.24%
$ 638,129 $ 24,045
Jun 10, 3 PM $ 106.61
-1.74%
$ 639,633 $ 26,332
Jun 10, 2 PM $ 108.5
+0.90%
$ 650,988 $ 25,352
Jun 10, 1 PM $ 107.53
+2.99%
$ 645,183 $ 37,005
Jun 10, 12 PM $ 104.41
-0.06%
$ 626,467 $ 35,603
Jun 10, 11 AM $ 104.47
+0.32%
$ 626,820 $ 36,780
Jun 10, 10 AM $ 104.14
+0.00%
$ 624,850 $ 36,570
Jun 10, 9 AM $ 103.87
-1.83%
$ 623,220 $ 28,821
Jun 10, 8 AM $ 106.15
+0.00%
$ -- $ 38,787
Jun 10, 7 AM $ 106.15
+1.90%
$ 636,871 $ 38,744