Intel xStock Historical Data

INTCX Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 3 PM $ 116.85
+0.00%
$ 701,098 $ 184
May 31, 2 PM $ 116.65
+0.00%
$ 699,912 $ 151
May 31, 11 AM $ 115.31
+0.00%
$ 691,837 $ 145
May 31, 10 AM $ 115.31
-0.29%
$ 691,840 $ 146
May 31, 9 AM $ 115.78
+0.03%
$ 694,694 $ 145
May 31, 5 AM $ 115.71
+0.00%
$ 694,259 $ 140
May 31, 2 AM $ 115.49
+0.00%
$ 692,937 $ 143
May 30, 10 PM $ 115.29
+0.00%
$ 691,744 $ 189
May 30, 9 PM $ 115.34
+0.06%
$ 692,011 $ 192
May 30, 8 PM $ 115.07
+0.45%
$ 690,441 $ 111
May 30, 3 PM $ 116.65
+0.00%
$ 699,908 $ 131
May 30, 1 PM $ 116.23
+0.00%
$ 697,398 $ 179
May 30, 9 AM $ 115.06
+0.00%
$ 690,355 $ 648
May 30, 7 AM $ 115.08
+0.00%
$ 690,456 $ 649
May 30, 3 AM $ 117.15
+0.71%
$ 702,904 $ 11,233
May 30, 2 AM $ 117.01
+0.28%
$ 700,122 $ 11,270
May 30, 1 AM $ 116.73
+0.18%
$ 700,363 $ 11,289
May 30, 12 AM $ 116.18
+0.00%
$ 697,102 $ 11,245
May 29, 11 PM $ 113.42
-1.72%
$ 680,491 $ 11,250
May 29, 9 PM $ 115.59
+0.00%
$ 693,554 $ 10,901
May 29, 8 PM $ 117.38
+0.00%
$ 704,309 $ 10,575
May 29, 7 PM $ 114.03
-4.34%
$ 684,171 $ 10,718
May 29, 6 PM $ 119.69
+0.76%
$ 718,124 $ 9,336
May 29, 5 PM $ 118.63
+0.00%
$ 711,780 $ 9,328
May 29, 4 PM $ 118.92
-0.03%
$ 713,539 $ 9,326
May 29, 3 PM $ 118.95
+0.00%
$ 713,711 $ 9,254
May 29, 2 PM $ 119.01
-3.27%
$ 714,035 $ 9,255
May 29, 1 PM $ 124.88
+1.13%
$ 749,252 $ 7,975
May 29, 12 PM $ 123.68
-0.74%
$ 742,098 $ 6,873
May 29, 11 AM $ 125.19
-0.64%
$ 751,117 $ 6,407
May 29, 10 AM $ 126.22
-7.61%
$ 757,304 $ 6,431
May 29, 9 AM $ 122.38
+0.58%
$ 734,280 $ 5,908
May 29, 8 AM $ 121.68
+0.95%
$ 730,080 $ 5,945
May 29, 7 AM $ 120.53
+0.00%
$ 723,180 $ 5,785
May 29, 6 AM $ 120.6
+0.02%
$ 723,600 $ 6,022
May 29, 5 AM $ 120.57
+0.53%
$ 723,420 $ 6,076
May 29, 4 AM $ 119.94
+0.15%
$ 719,642 $ 6,290
May 29, 3 AM $ 122.09
+0.14%
$ 732,522 $ 6,567
May 29, 1 AM $ 121.18
+0.00%
$ 727,109 $ 6,532
May 29, 12 AM $ 121.63
+0.38%
$ 729,765 $ 6,529
May 28, 11 PM $ 121.68
+0.00%
$ 730,080 $ 6,567
May 28, 9 PM $ 120.22
+0.01%
$ 721,306 $ 6,579
May 28, 8 PM $ 120.84
+0.31%
$ 725,064 $ 6,455
May 28, 7 PM $ 120.83
+0.00%
$ 724,968 $ 6,521
May 28, 6 PM $ 120.74
-0.44%
$ 724,413 $ 6,500
May 28, 5 PM $ 121.28
+0.05%
$ 727,662 $ 5,773
May 28, 4 PM $ 120.45
-0.91%
$ 722,690 $ 5,771
May 28, 3 PM $ 121.55
+2.52%
$ 729,288 $ 19,609
May 28, 2 PM $ 118.55
-1.61%
$ 711,322 $ 20,579
May 28, 1 PM $ 118.87
+0.01%
$ 713,226 $ 30,946