Intel (Backpack Securities) Historical Data

INTC
Download
Date Close Price change Market cap Trading volume
9:29 PM $ 105.1
+0.00%
$ 661,211 $ 92,209
9:28 PM $ 105.07
+0.02%
$ 661,211 $ 92,035
9:23 PM $ 105.03
+0.02%
$ 660,778 $ 91,920
9:20 PM $ 105
+0.00%
$ 660,778 $ 91,860
9:16 PM $ 104.98
+0.00%
$ 660,447 $ 91,800
9:15 PM $ 104.95
+0.00%
$ 660,447 $ 91,655
8:44 PM $ 104.92
+0.00%
$ 660,058 $ 91,600
8:30 PM $ 104.9
+0.00%
$ 659,954 $ 91,600
8:29 PM $ 104.9
+0.06%
$ 659,954 $ 91,235
8:27 PM $ 104.79
+0.02%
$ 659,954 $ 91,089
8:26 PM $ 104.75
+0.00%
$ 659,954 $ 91,029
8:19 PM $ 104.73
+0.00%
$ 658,875 $ 90,969
8:18 PM $ 104.71
+0.02%
$ 658,875 $ 90,824
8:16 PM $ 104.65
+0.00%
$ 658,875 $ 90,688
8:15 PM $ 104.63
+0.02%
$ 658,875 $ 90,568
8:13 PM $ 104.59
+0.04%
$ 658,003 $ 90,353
8:05 PM $ 104.53
+0.00%
$ 657,952 $ 90,352
8:01 PM $ 104.58
-0.10%
$ 657,952 $ 89,777
8:00 PM $ 104.71
+0.00%
$ 657,952 $ 89,572
7:59 PM $ 104.77
+0.00%
$ 659,134 $ 89,516
7:56 PM $ 104.79
+0.03%
$ 659,134 $ 89,341
7:55 PM $ 104.74
+0.00%
$ 659,134 $ 89,247
7:54 PM $ 104.64
+0.17%
$ 658,324 $ 89,247
7:50 PM $ 104.45
+0.00%
$ 658,324 $ 90,016
7:34 PM $ 104.45
+0.00%
$ 657,097 $ 92,057
7:30 PM $ 104.5
+0.00%
$ 657,097 $ 93,316
7:26 PM $ 104.53
-0.13%
$ 657,614 $ 93,697
7:25 PM $ 104.71
-0.03%
$ 657,614 $ 93,827
7:17 PM $ 104.8
+0.00%
$ 659,330 $ 94,092
7:15 PM $ 104.86
-0.08%
$ 659,330 $ 93,743
7:14 PM $ 104.96
+0.00%
$ 660,332 $ 93,618
7:13 PM $ 105
+0.00%
$ 660,332 $ 93,412
7:12 PM $ 105.08
-0.08%
$ 660,332 $ 93,030
7:11 PM $ 105.2
-0.02%
$ 660,332 $ 92,806
7:04 PM $ 105.25
-0.14%
$ 662,113 $ 92,171
6:58 PM $ 105.44
+0.00%
$ 663,321 $ 93,269
6:57 PM $ 105.48
+0.00%
$ 663,321 $ 93,289
6:55 PM $ 105.5
-0.07%
$ 663,321 $ 92,993
6:51 PM $ 105.58
+0.00%
$ 664,243 $ 92,942
6:48 PM $ 105.6
+0.11%
$ 664,341 $ 92,457
6:05 PM $ 105.45
+0.02%
$ 662,822 $ 92,978
5:50 PM $ 105.41
+0.00%
$ 662,822 $ 93,184
5:45 PM $ 105.38
+0.00%
$ 662,822 $ 93,064
5:22 PM $ 105.36
+0.00%
$ 662,822 $ 93,832
5:18 PM $ 105.4
+0.00%
$ 663,061 $ 93,783
5:17 PM $ 105.35
+0.12%
$ 663,061 $ 93,183
5:16 PM $ 105.2
+0.00%
$ 663,061 $ 93,082
5:12 PM $ 105.15
+0.02%
$ 661,525 $ 92,902
5:11 PM $ 105.12
+0.00%
$ 661,525 $ 92,842
5:10 PM $ 105.1
+0.02%
$ 661,525 $ 92,591
Download