Intel (Backpack Securities) Historical Data

INTC Page 8
Download
Date Close Price change Market cap Trading volume
Jul 26, 4 AM $ 93.94
+0.03%
$ 590,957 $ 10,906
Jul 26, 3 AM $ 93.9
+0.22%
$ 590,720 $ 11,299
Jul 26, 1 AM $ 93.63
+0.48%
$ 589,058 $ 12,856
Jul 26, 12 AM $ 93.18
+0.01%
$ 586,189 $ 12,927
Jul 25, 11 PM $ 93.16
+0.03%
$ 586,071 $ 15,445
Jul 25, 8 PM $ 93.09
+0.06%
$ 585,615 $ 18,643
Jul 25, 5 PM $ 92.99
+0.49%
$ 584,997 $ 42,868
Jul 25, 12 PM $ 92.52
+0.12%
$ 582,072 $ 181,745
Jul 25, 11 AM $ 92.4
+0.01%
$ 581,320 $ 187,099
Jul 25, 9 AM $ 92.38
-0.50%
$ 581,171 $ 206,648
Jul 25, 7 AM $ 92.85
-0.24%
$ 584,121 $ 221,108
Jul 25, 6 AM $ 93.08
+0.11%
$ 585,550 $ 225,676
Jul 25, 5 AM $ 92.96
+0.34%
$ 584,828 $ 228,057
Jul 25, 4 AM $ 92.59
+0.20%
$ 582,492 $ 230,165
Jul 25, 3 AM $ 92.4
+0.10%
$ 581,310 $ 235,408
Jul 25, 2 AM $ 92.29
+0.39%
$ 580,621 $ 237,801
Jul 25, 1 AM $ 91.95
+0.14%
$ 578,457 $ 243,840
Jul 25, 12 AM $ 91.81
+0.36%
$ 577,609 $ 244,913
Jul 24, 11 PM $ 91.48
-0.15%
$ 575,481 $ 259,591
Jul 24, 10 PM $ 91.71
-0.63%
$ 576,971 $ 262,913
Jul 24, 9 PM $ 92.3
-0.14%
$ 580,661 $ 296,105
Jul 24, 8 PM $ 92.42
+0.23%
$ 581,436 $ 360,718
Jul 24, 7 PM $ 92.21
-1.88%
$ 580,110 $ 505,270
Jul 24, 6 PM $ 94.03
-2.18%
$ 591,553 $ 536,047
Jul 24, 5 PM $ 96.09
-0.05%
$ 604,506 $ 531,383
Jul 24, 4 PM $ 96.14
-1.00%
$ 604,855 $ 531,344
Jul 24, 3 PM $ 97.12
-0.42%
$ 611,002 $ 529,325
Jul 24, 2 PM $ 97.42
+0.60%
$ 612,887 $ 522,056
Jul 24, 1 PM $ 96.79
-6.00%
$ 608,941 $ 506,322
Jul 24, 12 PM $ 102.98
-0.25%
$ 647,876 $ 463,838
Jul 24, 11 AM $ 103.34
-0.66%
$ 650,137 $ 461,099
Jul 24, 9 AM $ 104.99
+0.58%
$ 660,508 $ 447,301
Jul 24, 8 AM $ 104.3
-0.69%
$ 656,159 $ 444,782
Jul 24, 7 AM $ 105.03
+1.18%
$ 660,760 $ 442,412
Jul 24, 6 AM $ 103.82
-0.62%
$ 653,156 $ 441,838
Jul 24, 5 AM $ 104.53
+0.37%
$ 657,592 $ 440,318
Jul 24, 4 AM $ 103.98
+0.61%
$ 654,123 $ 436,735
Jul 24, 3 AM $ 103.36
+0.17%
$ 650,274 $ 434,685
Jul 24, 2 AM $ 103.18
-1.47%
$ 649,110 $ 433,230
Jul 24, 1 AM $ 104.73
+0.16%
$ 658,870 $ 431,373
Jul 24, 12 AM $ 104.55
+0.08%
$ 657,758 $ 430,629
Jul 23, 11 PM $ 104.38
+0.61%
$ 656,665 $ 415,757
Jul 23, 10 PM $ 103.65
-2.05%
$ 652,066 $ 411,378
Jul 23, 9 PM $ 105.85
-3.62%
$ 665,919 $ 375,380
Jul 23, 8 PM $ 109.89
+6.64%
$ 691,353 $ 308,371
Jul 23, 7 PM $ 100.3
+0.44%
$ 630,990 $ 164,398
Jul 23, 6 PM $ 99.87
-0.11%
$ 628,314 $ 163,770
Jul 23, 5 PM $ 100
-1.36%
$ 629,081 $ 165,677
Jul 23, 4 PM $ 101.38
+0.23%
$ 637,803 $ 160,836
Jul 23, 3 PM $ 101.05
-0.67%
$ 635,738 $ 153,902