Intel (Backpack Securities) Historical Data

INTC Page 4
Download
Date Close Price change Market cap Trading volume
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
1:36 PM $ 100.97
+0.00%
$ 637,226 $ 78,930
1:33 PM $ 101.01
+0.01%
$ 635,441 $ 84,812
1:32 PM $ 100.99
+0.00%
$ 635,441 $ 86,918
1:31 PM $ 101.02
+0.04%
$ 635,441 $ 87,096
1:30 PM $ 100.77
-0.71%
$ 635,441 $ 87,243
1:28 PM $ 101.37
+0.12%
$ 637,721 $ 87,040
1:23 PM $ 101.16
+0.00%
$ 636,396 $ 89,405
1:06 PM $ 101.16
+0.00%
$ 636,394 $ 90,564
1:05 PM $ 101.12
+0.02%
$ 636,394 $ 90,564
1:04 PM $ 101.07
+0.00%
$ 635,853 $ 90,504
1:03 PM $ 101.05
+0.00%
$ 635,853 $ 90,337
12:56 PM $ 101
+0.00%
$ 635,431 $ 91,033
12:53 PM $ 100.99
+0.00%
$ 635,319 $ 91,096
12:51 PM $ 100.95
+0.02%
$ 635,319 $ 90,382
12:49 PM $ 100.73
+0.00%
$ 633,724 $ 91,208
12:48 PM $ 100.71
+0.00%
$ 633,724 $ 91,248
12:19 PM $ 100.7
-0.02%
$ 633,508 $ 97,066
12:18 PM $ 100.73
-0.04%
$ 633,508 $ 96,786
12:16 PM $ 100.8
-0.08%
$ 633,508 $ 96,440
12:10 PM $ 100.9
+0.00%
$ 635,167 $ 96,354
12:05 PM $ 100.93
-0.02%
$ 635,167 $ 96,294
12:04 PM $ 100.96
+0.00%
$ 635,167 $ 96,174
12:03 PM $ 100.98
+0.00%
$ 635,167 $ 95,976
12:02 PM $ 101.07
-0.07%
$ 635,167 $ 95,632
12:01 PM $ 101.2
-0.07%
$ 635,167 $ 95,104
12:00 PM $ 101.32
-0.02%
$ 635,167 $ 94,867
9:51 AM $ 100.97
+0.08%
$ 635,235 $ 95,160
9:50 AM $ 100.88
+0.00%
$ 635,235 $ 95,052
9:48 AM $ 100.85
+0.00%
$ 634,438 $ 94,872
9:45 AM $ 100.79
+0.00%
$ 634,438 $ 94,752
9:44 AM $ 100.76
+0.04%
$ 633,881 $ 94,572
8:52 AM $ 100.54
+0.02%
$ 632,536 $ 94,196
8:51 AM $ 100.53
+0.00%
$ 632,536 $ 94,195
8:50 AM $ 100.51
+0.01%
$ 632,536 $ 94,117
8:18 AM $ 100.5
-0.03%
$ 632,273 $ 94,731
8:17 AM $ 100.58
+0.00%
$ 632,273 $ 94,554
8:13 AM $ 100.65
-0.09%
$ 633,202 $ 94,137
8:12 AM $ 100.77
-0.04%
$ 633,202 $ 93,957
8:11 AM $ 100.82
-0.05%
$ 633,202 $ 93,736
8:08 AM $ 100.89
-0.10%
$ 634,678 $ 93,209
8:06 AM $ 101.04
+0.00%
$ 634,678 $ 93,082