Intel xStock Historical Data

INTCX Page 4
Download
Date Close Price change Market cap Trading volume
Jun 10, 7 AM $ 106.15
+1.90%
$ 636,871 $ 38,744
Jun 10, 6 AM $ 104.16
+0.01%
$ 624,951 $ 34,377
Jun 10, 5 AM $ 104.15
-2.00%
$ 624,900 $ 34,577
Jun 10, 4 AM $ 106.45
+0.00%
$ 638,700 $ 35,771
Jun 10, 3 AM $ 106.45
+0.00%
$ 638,687 $ 36,006
Jun 10, 2 AM $ 107.37
-0.12%
$ 644,210 $ 36,494
Jun 10, 1 AM $ 106.71
-0.61%
$ 640,285 $ 36,344
Jun 10, 12 AM $ 107.38
-0.12%
$ 644,252 $ 36,314
Jun 9, 8 PM $ 107.38
+1.29%
$ 644,294 $ 36,308
Jun 9, 7 PM $ 105.82
-0.39%
$ 634,929 $ 35,643
Jun 9, 6 PM $ 106.15
+0.82%
$ 636,909 $ 36,276
Jun 9, 5 PM $ 103.84
+3.35%
$ 623,025 $ 35,402
Jun 9, 4 PM $ 100.38
-5.17%
$ 602,265 $ 32,083
Jun 9, 3 PM $ 105.85
-2.44%
$ 635,075 $ 32,611
Jun 9, 2 PM $ 108.94
-3.88%
$ 653,667 $ 26,170
Jun 9, 1 PM $ 113.34
+0.00%
$ 680,040 $ 26,419
Jun 9, 12 PM $ 113.34
+0.00%
$ 680,040 $ 42,894
Jun 9, 11 AM $ 113.13
+0.16%
$ 678,780 $ 41,265
Jun 9, 10 AM $ 112.94
+1.23%
$ 677,669 $ 41,265
Jun 9, 9 AM $ 112.26
+0.00%
$ 673,569 $ 40,816
Jun 9, 8 AM $ 112.28
-0.56%
$ 673,680 $ 40,789
Jun 9, 6 AM $ 112.89
+0.18%
$ 677,326 $ 62,350
Jun 9, 5 AM $ 113.06
+0.37%
$ 678,335 $ 62,227
Jun 9, 4 AM $ 113.41
+0.90%
$ 680,480 $ 61,785
Jun 9, 3 AM $ 112.37
+3.15%
$ 674,214 $ 60,652
Jun 9, 12 AM $ 109.51
+0.00%
$ 657,036 $ 58,208
Jun 8, 11 PM $ 109.81
-0.42%
$ 658,860 $ 58,426
Jun 8, 10 PM $ 110.37
-1.64%
$ 662,220 $ 58,427
Jun 8, 9 PM $ 112.21
+0.00%
$ 673,250 $ 59,605
Jun 8, 8 PM $ 109.61
+0.05%
$ 657,679 $ 59,605
Jun 8, 7 PM $ 110.85
-1.02%
$ 665,074 $ 57,749
Jun 8, 6 PM $ 111.42
-0.01%
$ 668,521 $ 58,052
Jun 8, 5 PM $ 111.45
+0.01%
$ 668,691 $ 57,741
Jun 8, 4 PM $ 111.44
+0.04%
$ 668,618 $ 57,692
Jun 8, 3 PM $ 111.54
+1.28%
$ 669,251 $ 53,919
Jun 8, 2 PM $ 109.29
+0.12%
$ 655,748 $ 52,399
Jun 8, 1 PM $ 109.27
+5.47%
$ 655,648 $ 51,255
Jun 8, 12 PM $ 102.72
+1.69%
$ 616,321 $ 22,304
Jun 8, 11 AM $ 99.79
+0.00%
$ 598,749 $ 20,390
Jun 8, 10 AM $ 100.16
+0.00%
$ 600,958 $ 20,390
Jun 8, 9 AM $ 100.03
+0.07%
$ 600,178 $ 20,372
Jun 8, 8 AM $ 100.12
+1.11%
$ 600,714 $ 20,237
Jun 8, 7 AM $ 98.62
+0.00%
$ 591,749 $ 213
Jun 8, 6 AM $ 98.62
+0.66%
$ 591,721 $ 213
Jun 8, 5 AM $ 98.04
-1.62%
$ 588,214 $ 214
Jun 8, 4 AM $ 99.65
+0.00%
$ 597,900 $ 215
Jun 8, 3 AM $ 99.74
+0.00%
$ 598,467 $ 134
Jun 8, 2 AM $ 99.74
+0.10%
$ 598,464 $ 133
Jun 8, 1 AM $ 101.44
+0.00%
$ 608,620 $ 135
Jun 8, 12 AM $ 100.72
-0.10%
$ 604,330 $ 135