Intel xStock Historical Data

INTCX Page 9
Download
Date Close Price change Market cap Trading volume
May 28, 1 PM $ 118.87
+0.01%
$ 713,226 $ 30,946
May 28, 12 PM $ 118.85
+0.00%
$ 713,120 $ 34,081
May 28, 11 AM $ 118.72
+0.09%
$ 712,314 $ 34,118
May 28, 10 AM $ 118.62
+0.01%
$ 711,720 $ 35,276
May 28, 9 AM $ 118.61
-0.43%
$ 711,640 $ 35,369
May 28, 8 AM $ 119.12
+0.39%
$ 714,728 $ 35,484
May 28, 7 AM $ 118.72
+0.27%
$ 712,320 $ 35,040
May 28, 6 AM $ 119.16
+0.64%
$ 714,960 $ 34,766
May 28, 5 AM $ 117.07
-0.02%
$ 702,445 $ 35,435
May 28, 4 AM $ 117.09
-2.30%
$ 702,536 $ 35,080
May 28, 3 AM $ 119.84
+0.00%
$ 719,052 $ 35,783
May 28, 2 AM $ 119.63
+0.00%
$ 717,805 $ 35,779
May 28, 1 AM $ 119.53
+0.00%
$ 717,152 $ 36,429
May 27, 10 PM $ 119.43
+0.00%
$ 716,561 $ 36,505
May 27, 9 PM $ 120.45
-0.71%
$ 722,723 $ 55,095
May 27, 8 PM $ 121.32
+0.33%
$ 727,899 $ 55,053
May 27, 7 PM $ 120.92
+0.41%
$ 725,509 $ 58,118
May 27, 6 PM $ 120.43
+1.06%
$ 722,607 $ 138,648
May 27, 5 PM $ 119.98
+0.00%
$ 719,880 $ 138,163
May 27, 4 PM $ 120.03
+1.09%
$ 720,180 $ 139,068
May 27, 3 PM $ 118.19
-1.09%
$ 709,121 $ 146,101
May 27, 2 PM $ 119.23
-0.07%
$ 715,364 $ 133,769
May 27, 1 PM $ 119.91
-3.92%
$ 719,474 $ 125,468
May 27, 12 PM $ 124.8
+1.01%
$ 748,829 $ 159,845
May 27, 11 AM $ 124.46
+0.39%
$ 746,736 $ 157,619
May 27, 10 AM $ 122.58
+0.00%
$ 735,507 $ 158,538
May 27, 9 AM $ 122.59
-0.26%
$ 735,513 $ 158,771
May 27, 8 AM $ 122.9
+0.38%
$ 737,427 $ 161,477
May 27, 7 AM $ 122.12
+0.19%
$ 732,720 $ 161,300
May 27, 6 AM $ 122.34
+0.53%
$ 734,028 $ 160,958
May 27, 5 AM $ 122.63
-0.01%
$ 735,806 $ 161,632
May 27, 4 AM $ 122.64
-0.16%
$ 735,857 $ 170,322
May 27, 2 AM $ 124
+0.00%
$ 744,014 $ 172,482
May 27, 1 AM $ 124
+0.00%
$ 744,016 $ 172,461
May 27, 12 AM $ 124
+1.25%
$ 743,996 $ 172,706
May 26, 10 PM $ 123.85
+0.00%
$ 743,070 $ 171,054
May 26, 9 PM $ 123.89
-1.87%
$ 743,355 $ 175,668
May 26, 8 PM $ 123.92
+0.96%
$ 743,537 $ 157,008
May 26, 7 PM $ 122.54
-0.14%
$ 735,231 $ 136,422
May 26, 6 PM $ 122.72
+0.24%
$ 736,301 $ 73,163
May 26, 5 PM $ 122.04
+0.78%
$ 732,256 $ 69,102
May 26, 4 PM $ 121.1
-0.94%
$ 726,606 $ 66,500
May 26, 3 PM $ 122.25
-0.64%
$ 733,472 $ 58,122
May 26, 2 PM $ 123.15
-0.69%
$ 738,899 $ 57,870
May 26, 1 PM $ 124
+1.74%
$ 743,979 $ 53,064
May 26, 12 PM $ 121.97
+0.33%
$ 731,820 $ 36,254
May 26, 11 AM $ 121.28
-0.09%
$ 727,654 $ 20,574
May 26, 10 AM $ 121.77
-1.00%
$ 730,592 $ 20,322
May 26, 9 AM $ 122.67
+0.50%
$ 736,020 $ 17,448
May 26, 8 AM $ 122.06
+0.12%
$ 732,353 $ 14,651