Intel xStock Historical Data

INTCX Page 5
Download
Date Close Price change Market cap Trading volume
3:15 PM $ 121.07
+0.21%
$ 726,402 $ 89,598
3:10 PM $ 120.86
+0.00%
$ 725,105 $ 89,423
3:05 PM $ 120.85
+0.00%
$ 725,105 $ 89,631
3:01 PM $ 120.85
+0.00%
$ 725,105 $ 89,691
3:00 PM $ 121.18
+0.00%
$ 725,105 $ 89,691
2:55 PM $ 120.88
+0.00%
$ 725,231 $ 89,970
2:50 PM $ 121.35
+0.00%
$ 725,231 $ 89,820
2:45 PM $ 121.11
+0.00%
$ 725,231 $ 89,775
2:40 PM $ 121.26
+0.37%
$ 725,231 $ 88,804
2:39 PM $ 120.87
+0.00%
$ 725,231 $ 88,818
2:38 PM $ 120.94
+0.00%
$ 725,231 $ 88,818
2:35 PM $ 121.28
+0.00%
$ 725,231 $ 88,047
2:30 PM $ 120.38
+0.19%
$ 720,916 $ 91,165
2:28 PM $ 120.15
+0.00%
$ 720,916 $ 91,112
2:26 PM $ 120.15
+0.00%
$ 720,916 $ 91,112
2:25 PM $ 119.68
+0.00%
$ 720,916 $ 91,112
2:21 PM $ 119.68
+0.00%
$ 718,052 $ 91,654
2:20 PM $ 119.57
+0.00%
$ 718,052 $ 91,654
2:15 PM $ 119.22
+0.35%
$ 716,436 $ 91,733
2:10 PM $ 118.81
-0.17%
$ 716,436 $ 91,174
2:05 PM $ 118.49
+0.00%
$ 716,436 $ 91,295
2:01 PM $ 119.41
+0.00%
$ 716,436 $ 90,917
2:00 PM $ 120.45
+1.03%
$ 716,436 $ 91,448
1:59 PM $ 119.22
+0.00%
$ 715,334 $ 91,448
1:58 PM $ 119.22
+0.00%
$ 715,334 $ 91,449
1:57 PM $ 119.22
-1.15%
$ 715,334 $ 91,449
1:55 PM $ 120.18
+0.00%
$ 715,334 $ 92,302
1:50 PM $ 120.34
+0.00%
$ 722,022 $ 91,864
1:49 PM $ 120.34
+0.00%
$ 722,022 $ 91,864
1:48 PM $ 120.34
+0.00%
$ 722,022 $ 91,864
1:46 PM $ 120.34
+0.00%
$ 722,022 $ 91,864
1:45 PM $ 119.71
+0.00%
$ 722,022 $ 91,864
1:40 PM $ 121.19
+0.00%
$ 727,663 $ 91,298
1:35 PM $ 121.19
-0.07%
$ 727,663 $ 92,648
1:34 PM $ 121.28
+0.00%
$ 727,663 $ 92,788
1:30 PM $ 121.82
+0.00%
$ 727,663 $ 92,788
1:25 PM $ 121.23
+0.00%
$ 729,129 $ 92,836
1:24 PM $ 121.52
+0.00%
$ 729,129 $ 92,836
1:20 PM $ 121.42
+0.00%
$ 729,129 $ 93,034
1:15 PM $ 121.34
+0.00%
$ 728,021 $ 93,268
1:14 PM $ 121.34
+0.00%
$ 728,021 $ 93,268
1:13 PM $ 121.34
+0.00%
$ 728,021 $ 93,268
1:10 PM $ 121.24
+0.00%
$ 728,021 $ 93,505
1:09 PM $ 120.58
+0.00%
$ 723,460 $ 93,505
1:06 PM $ 120.58
+0.00%
$ 723,460 $ 92,945
1:05 PM $ 120.6
+0.00%
$ 723,460 $ 92,945
1:00 PM $ 120.8
+0.00%
$ 723,488 $ 92,999
12:55 PM $ 120.65
+0.00%
$ 723,488 $ 93,225
12:50 PM $ 120.58
+0.00%
$ 723,488 $ 93,151
12:48 PM $ 120.58
+0.00%
$ 723,488 $ 92,950