Intel (Backpack Securities) Historical Data

INTC Page 5
Download
Date Close Price change Market cap Trading volume
Aug 3, 1 AM $ 92.06
-0.39%
$ 579,139 $ 35,369
Aug 3, 12 AM $ 92.38
-0.53%
$ 581,164 $ 33,274
Aug 2, 11 PM $ 93.06
-0.37%
$ 585,476 $ 24,148
Aug 2, 10 PM $ 93.37
-0.14%
$ 587,380 $ 20,300
Aug 2, 9 PM $ 93.39
+0.36%
$ 587,515 $ 21,063
Aug 2, 8 PM $ 93.04
+0.07%
$ 585,307 $ 20,370
Aug 2, 7 PM $ 92.96
+0.06%
$ 584,812 $ 21,263
Aug 2, 5 PM $ 92.89
+0.16%
$ 584,389 $ 22,846
Aug 2, 4 PM $ 92.72
+0.41%
$ 583,306 $ 22,072
Aug 2, 3 PM $ 92.31
+0.00%
$ 580,757 $ 21,929
Aug 2, 12 PM $ 92.29
+0.04%
$ 580,610 $ 22,519
Aug 2, 11 AM $ 92.24
-0.17%
$ 580,319 $ 22,439
Aug 2, 10 AM $ 92.49
+0.08%
$ 581,837 $ 22,357
Aug 2, 9 AM $ 92.42
+0.00%
$ 581,423 $ 22,033
Aug 2, 8 AM $ 92.42
+0.29%
$ 581,439 $ 22,030
Aug 2, 7 AM $ 92.14
+0.00%
$ 579,644 $ 21,096
Aug 2, 4 AM $ 92.11
-0.11%
$ 579,459 $ 21,830
Aug 2, 3 AM $ 92.22
-0.06%
$ 580,172 $ 21,604
Aug 2, 2 AM $ 92.28
+2.07%
$ 580,540 $ 20,954
Aug 2, 12 AM $ 90.41
+0.57%
$ 568,757 $ 14,220
Aug 1, 10 PM $ 89.96
+0.00%
$ 565,964 $ 14,432
Aug 1, 9 PM $ 89.93
+0.66%
$ 565,730 $ 15,865
Aug 1, 8 PM $ 89.37
-0.10%
$ 562,222 $ 13,999
Aug 1, 7 PM $ 89.54
-0.14%
$ 563,323 $ 22,245
Aug 1, 6 PM $ 89.67
-0.38%
$ 564,107 $ 23,161
Aug 1, 4 PM $ 90.01
-0.18%
$ 566,283 $ 29,162
Aug 1, 3 PM $ 90.26
+0.00%
$ 567,806 $ 32,779
Aug 1, 1 PM $ 90.34
-0.26%
$ 568,339 $ 123,067
Aug 1, 12 PM $ 90.58
+0.00%
$ 569,819 $ 129,542
Aug 1, 11 AM $ 90.58
+0.22%
$ 569,817 $ 134,982
Aug 1, 8 AM $ 90.36
+0.04%
$ 568,440 $ 147,225
Aug 1, 7 AM $ 90.29
+0.00%
$ 568,051 $ 148,229
Aug 1, 6 AM $ 90.25
+0.31%
$ 567,788 $ 159,558
Aug 1, 5 AM $ 89.95
+0.00%
$ 565,901 $ 160,752
Aug 1, 2 AM $ 89.94
+0.17%
$ 565,833 $ 175,569
Aug 1, 1 AM $ 89.67
+0.05%
$ 564,120 $ 177,646
Aug 1, 12 AM $ 89.63
+0.30%
$ 563,839 $ 186,642
Jul 31, 11 PM $ 89.33
+0.00%
$ 561,985 $ 200,821
Jul 31, 10 PM $ 89.33
-0.47%
$ 561,985 $ 201,962
Jul 31, 9 PM $ 89.78
-0.26%
$ 564,793 $ 206,669
Jul 31, 8 PM $ 90.02
-0.45%
$ 566,308 $ 211,764
Jul 31, 7 PM $ 90.44
-2.37%
$ 568,980 $ 214,490
Jul 31, 6 PM $ 92.61
-0.01%
$ 582,615 $ 216,275
Jul 31, 5 PM $ 92.65
+0.50%
$ 582,859 $ 215,108
Jul 31, 4 PM $ 92.14
+0.24%
$ 579,685 $ 212,744
Jul 31, 3 PM $ 91.95
-1.35%
$ 578,480 $ 216,713
Jul 31, 2 PM $ 93.12
-0.59%
$ 585,849 $ 218,944
Jul 31, 1 PM $ 93.63
-3.53%
$ 589,013 $ 213,059
Jul 31, 11 AM $ 96.38
+0.51%
$ 606,353 $ 248,413
Jul 31, 10 AM $ 95.89
-0.13%
$ 603,250 $ 252,546