Intel (Backpack Securities) Historical Data

INTC Page 3
Download
Date Close Price change Market cap Trading volume
2:52 PM $ 105.9
-0.12%
$ 664,963 $ 84,263
2:51 PM $ 106.04
-0.05%
$ 664,963 $ 84,441
2:50 PM $ 106.15
+0.00%
$ 664,963 $ 85,035
2:49 PM $ 106.19
-0.04%
$ 668,033 $ 84,789
2:47 PM $ 106.24
+0.09%
$ 668,033 $ 84,522
2:46 PM $ 106.14
-0.03%
$ 668,033 $ 84,422
2:45 PM $ 106.18
+0.00%
$ 668,033 $ 84,245
2:43 PM $ 106.11
+0.17%
$ 667,542 $ 83,376
2:42 PM $ 105.9
+0.05%
$ 667,542 $ 83,287
2:40 PM $ 105.75
+0.04%
$ 667,542 $ 83,240
2:38 PM $ 105.63
-0.05%
$ 664,523 $ 83,346
2:33 PM $ 105.76
+0.00%
$ 665,358 $ 83,385
2:31 PM $ 105.68
+0.09%
$ 665,358 $ 84,771
2:29 PM $ 105.5
+0.00%
$ 663,695 $ 84,361
2:28 PM $ 105.44
+0.14%
$ 663,695 $ 83,880
2:25 PM $ 105.13
+0.00%
$ 663,695 $ 83,549
2:20 PM $ 105.13
-0.02%
$ 661,623 $ 83,539
2:14 PM $ 105.17
+0.00%
$ 661,623 $ 84,356
2:13 PM $ 105.15
+0.08%
$ 661,623 $ 85,037
2:11 PM $ 105.03
+0.00%
$ 661,623 $ 85,165
2:10 PM $ 104.9
+0.19%
$ 661,623 $ 85,330
2:08 PM $ 104.72
-0.22%
$ 658,808 $ 85,141
2:07 PM $ 105.02
-0.41%
$ 658,808 $ 83,798
2:06 PM $ 105.52
-0.13%
$ 658,808 $ 83,163
2:05 PM $ 105.67
+0.00%
$ 658,808 $ 83,262
2:04 PM $ 105.71
-0.08%
$ 665,029 $ 84,635
2:02 PM $ 105.63
+0.00%
$ 665,029 $ 84,254
2:00 PM $ 105.59
+0.01%
$ 665,029 $ 84,548
1:59 PM $ 105.49
+0.29%
$ 663,648 $ 83,092
1:58 PM $ 105.1
+0.26%
$ 663,648 $ 81,966
1:57 PM $ 104.8
+0.16%
$ 663,648 $ 83,504
1:56 PM $ 104.6
+0.05%
$ 663,648 $ 85,704
1:55 PM $ 104.43
+0.09%
$ 663,648 $ 85,258
1:54 PM $ 104.34
+0.00%
$ 656,419 $ 85,740
1:53 PM $ 104.42
-0.13%
$ 656,419 $ 85,087
1:52 PM $ 104.58
-0.62%
$ 656,419 $ 83,004
1:51 PM $ 105.3
-0.35%
$ 656,419 $ 81,766
1:50 PM $ 105.63
+0.40%
$ 656,419 $ 80,402
1:49 PM $ 105.09
+0.88%
$ 661,145 $ 77,235
1:48 PM $ 104.11
+0.34%
$ 661,145 $ 77,372
1:47 PM $ 103.69
+0.45%
$ 661,145 $ 76,075
1:46 PM $ 103.16
+0.42%
$ 661,145 $ 77,015
1:45 PM $ 102.72
+0.55%
$ 661,145 $ 76,082
1:44 PM $ 102.14
-0.20%
$ 642,561 $ 75,162
1:42 PM $ 102.31
+0.09%
$ 642,561 $ 75,675
1:41 PM $ 102.06
+0.02%
$ 642,561 $ 77,202
1:40 PM $ 101.97
+0.42%
$ 642,561 $ 77,089
1:39 PM $ 101.29
+0.04%
$ 637,226 $ 77,479
1:38 PM $ 101.25
+0.02%
$ 637,226 $ 78,546
1:37 PM $ 101.13
+0.13%
$ 637,226 $ 78,519