Intel (Backpack Securities) Historical Data

INTC Page 4
Download
Date Close Price change Market cap Trading volume
Aug 5, 11 AM $ 98.22
-0.03%
$ 617,938 $ 163,988
Aug 5, 10 AM $ 98.25
-0.55%
$ 618,124 $ 165,365
Aug 5, 5 AM $ 101.16
-0.06%
$ 636,397 $ 156,878
Aug 5, 4 AM $ 100
+0.81%
$ 629,118 $ 151,004
Aug 5, 3 AM $ 99.19
+1.04%
$ 624,008 $ 148,543
Aug 5, 2 AM $ 98.17
-0.13%
$ 617,579 $ 147,339
Aug 5, 1 AM $ 98.28
+0.21%
$ 618,298 $ 149,353
Aug 5, 12 AM $ 98.09
+0.37%
$ 617,080 $ 150,626
Aug 4, 11 PM $ 97.68
+0.56%
$ 614,501 $ 154,411
Aug 4, 10 PM $ 97.19
-0.32%
$ 611,424 $ 153,225
Aug 4, 9 PM $ 97.49
-0.72%
$ 613,322 $ 153,105
Aug 4, 8 PM $ 98.08
-2.76%
$ 617,052 $ 146,422
Aug 4, 7 PM $ 100.87
+0.20%
$ 634,570 $ 117,362
Aug 4, 6 PM $ 100.66
+0.15%
$ 633,234 $ 117,778
Aug 4, 5 PM $ 100.51
+0.25%
$ 632,325 $ 119,624
Aug 4, 4 PM $ 100.25
-0.03%
$ 630,672 $ 121,400
Aug 4, 3 PM $ 99.74
+1.01%
$ 627,469 $ 116,266
Aug 4, 2 PM $ 98.75
+1.78%
$ 621,244 $ 117,385
Aug 4, 1 PM $ 97.05
+1.88%
$ 610,545 $ 121,063
Aug 4, 12 PM $ 95.26
-0.75%
$ 599,302 $ 136,986
Aug 4, 11 AM $ 95.96
+0.72%
$ 603,702 $ 138,783
Aug 4, 10 AM $ 95.28
+1.36%
$ 599,386 $ 140,637
Aug 4, 9 AM $ 93.98
+0.04%
$ 591,213 $ 142,141
Aug 4, 8 AM $ 93.95
+0.84%
$ 591,078 $ 140,939
Aug 4, 7 AM $ 93.13
+0.33%
$ 585,884 $ 145,417
Aug 4, 6 AM $ 92.81
+0.24%
$ 583,902 $ 145,413
Aug 4, 5 AM $ 92.58
+1.05%
$ 582,431 $ 146,537
Aug 4, 4 AM $ 91.6
+0.18%
$ 576,293 $ 143,721
Aug 4, 3 AM $ 91.46
+0.04%
$ 575,363 $ 143,054
Aug 4, 2 AM $ 91.37
-0.39%
$ 574,846 $ 140,007
Aug 4, 1 AM $ 91.74
+1.29%
$ 577,124 $ 138,924
Aug 4, 12 AM $ 90.54
-1.86%
$ 569,580 $ 134,764
Aug 3, 11 PM $ 92.2
+0.70%
$ 580,014 $ 137,769
Aug 3, 10 PM $ 91.51
+0.39%
$ 575,667 $ 139,231
Aug 3, 8 PM $ 91.14
+0.08%
$ 573,383 $ 140,485
Aug 3, 7 PM $ 91.05
+0.46%
$ 572,787 $ 140,624
Aug 3, 6 PM $ 90.71
-0.47%
$ 570,665 $ 138,297
Aug 3, 5 PM $ 91.13
+0.87%
$ 573,298 $ 134,628
Aug 3, 4 PM $ 90.35
+0.12%
$ 568,424 $ 132,323
Aug 3, 3 PM $ 90.22
-0.67%
$ 567,555 $ 130,067
Aug 3, 2 PM $ 90.83
+0.08%
$ 571,431 $ 124,068
Aug 3, 9 AM $ 90.14
-0.65%
$ 567,100 $ 43,443
Aug 3, 8 AM $ 90.67
-0.57%
$ 570,405 $ 40,992
Aug 3, 7 AM $ 91.25
-0.31%
$ 574,058 $ 32,702
Aug 3, 6 AM $ 91.53
-0.59%
$ 575,834 $ 31,838
Aug 3, 5 AM $ 92.06
-0.36%
$ 579,154 $ 28,092
Aug 3, 4 AM $ 92.4
-0.01%
$ 581,306 $ 26,859
Aug 3, 3 AM $ 92.43
-0.02%
$ 581,497 $ 27,249
Aug 3, 2 AM $ 92.45
+0.41%
$ 581,635 $ 29,060
Aug 3, 1 AM $ 92.06
-0.39%
$ 579,139 $ 35,369