Intel (Backpack Securities) Historical Data

INTC Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11, 12 AM $ 97.77
+0.47%
$ 615,092 $ 126,974
Aug 10, 11 PM $ 97.31
-0.44%
$ 612,156 $ 131,830
Aug 10, 10 PM $ 97.76
-0.05%
$ 615,027 $ 131,921
Aug 10, 9 PM $ 97.82
-0.05%
$ 615,424 $ 133,730
Aug 10, 8 PM $ 97.88
+0.19%
$ 615,754 $ 134,062
Aug 10, 7 PM $ 97.69
-0.98%
$ 614,555 $ 132,691
Aug 10, 6 PM $ 98.64
+0.68%
$ 620,548 $ 128,353
Aug 10, 5 PM $ 97.99
-1.68%
$ 616,493 $ 125,690
Aug 10, 4 PM $ 99.64
+1.49%
$ 626,874 $ 118,701
Aug 10, 3 PM $ 98.18
+0.42%
$ 617,685 $ 110,833
Aug 10, 2 PM $ 97.78
+0.60%
$ 615,118 $ 106,039
Aug 10, 1 PM $ 97.14
+0.66%
$ 611,093 $ 95,629
Aug 10, 12 PM $ 96.48
-2.14%
$ 606,953 $ 67,587
Aug 10, 11 AM $ 98.62
-2.18%
$ 620,456 $ 59,764
Aug 10, 10 AM $ 100.82
-1.85%
$ 634,255 $ 27,835
Aug 10, 6 AM $ 102.6
+0.12%
$ 645,465 $ 16,496
Aug 10, 4 AM $ 102.43
-0.10%
$ 644,418 $ 16,342
Aug 10, 2 AM $ 102.57
-0.23%
$ 645,288 $ 15,991
Aug 10, 1 AM $ 102.86
+0.77%
$ 647,112 $ 14,909
Aug 10, 12 AM $ 102.07
-0.27%
$ 642,150 $ 12,086
Aug 9, 10 PM $ 102.42
+0.15%
$ 644,351 $ 5,059
Aug 9, 9 PM $ 102.25
+0.21%
$ 643,252 $ 2,064
Aug 9, 8 PM $ 102.01
+0.01%
$ 641,772 $ 1,377
Aug 9, 6 PM $ 102
+0.01%
$ 641,714 $ 2,379
Aug 9, 5 PM $ 101.99
+0.00%
$ 641,651 $ 2,355
Aug 9, 1 PM $ 101.99
+0.00%
$ 641,636 $ 4,300
Aug 9, 10 AM $ 101.99
+0.00%
$ 641,601 $ 5,961
Aug 9, 9 AM $ 102
-0.06%
$ 641,713 $ 6,283
Aug 9, 8 AM $ 102.09
-0.09%
$ 642,235 $ 6,002
Aug 9, 6 AM $ 102.21
+0.00%
$ 643,000 $ 5,940
Aug 9, 5 AM $ 102.21
-0.10%
$ 642,982 $ 6,201
Aug 9, 3 AM $ 102.32
+0.00%
$ 643,727 $ 6,531
Aug 8, 7 PM $ 102.36
+0.29%
$ 643,972 $ 7,784
Aug 8, 5 PM $ 102.06
+0.38%
$ 642,040 $ 10,130
Aug 8, 4 PM $ 101.65
+0.06%
$ 639,473 $ 10,126
Aug 8, 3 PM $ 101.57
+0.03%
$ 638,955 $ 17,602
Aug 8, 2 PM $ 101.51
+0.01%
$ 638,622 $ 48,914
Aug 8, 1 PM $ 101.48
+0.45%
$ 638,421 $ 83,087
Aug 8, 12 PM $ 101.02
+0.00%
$ 635,506 $ 84,709
Aug 8, 11 AM $ 101
+0.02%
$ 635,378 $ 90,262
Aug 8, 10 AM $ 100.97
+0.00%
$ -- $ 92,267
Aug 8, 9 AM $ 101
-0.06%
$ 635,368 $ 92,106
Aug 8, 7 AM $ 101.09
+0.00%
$ 635,936 $ 95,457
Aug 8, 6 AM $ 101.1
-0.01%
$ 636,047 $ 95,436
Aug 8, 5 AM $ 101.17
-0.14%
$ 636,488 $ 95,818
Aug 8, 3 AM $ 101.4
-0.08%
$ 637,925 $ 97,227
Aug 8, 2 AM $ 101.5
-0.02%
$ 638,570 $ 97,190
Aug 8, 12 AM $ 101.54
+0.07%
$ 638,806 $ 105,423
Aug 7, 10 PM $ 101.46
+0.00%
$ 638,273 $ 106,119
Aug 7, 7 PM $ 101.44
+0.41%
$ 638,162 $ 108,688