Indicators

Intel Corp (NQ: INTC )

30.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.63	13.71	13.34	13.37	91,164,688	-0.28(-2.05%)
Oct 28, 2010	13.53	13.69	13.35	13.65	106,741,480	+0.19(+1.39%)
Oct 27, 2010	13.29	13.47	13.21	13.46	72,214,544	+0.21(+1.61%)
Oct 25, 2010	13.30	13.33	13.20	13.25	68,611,944	+0.02(+0.18%)
Oct 22, 2010	13.19	13.29	13.17	13.22	75,203,920	+0.05(+0.38%)
Oct 21, 2010	13.17	13.24	13.05	13.17	111,364,848	+0.08(+0.61%)
Oct 20, 2010	12.87	13.19	12.86	13.09	127,309,488	+0.29(+2.24%)
Oct 19, 2010	12.67	12.93	12.60	12.81	128,051,416	+0.01(+0.10%)
Oct 18, 2010	12.84	12.88	12.65	12.79	82,507,808	-0.09(-0.67%)
Oct 15, 2010	12.96	12.98	12.80	12.88	96,081,152	+0.00(+0.00%)
Oct 14, 2010	12.87	12.97	12.80	12.88	88,795,744	+0.05(+0.42%)
Oct 13, 2010	13.32	13.35	12.77	12.83	259,207,152	-0.35(-2.68%)
Oct 12, 2010	13.10	13.20	12.96	13.18	141,179,632	+0.14(+1.07%)
Oct 11, 2010	13.06	13.17	13.02	13.04	79,058,376	+0.03(+0.20%)
Oct 08, 2010	12.93	13.05	12.81	13.01	69,792,528	+0.08(+0.62%)
Oct 07, 2010	12.91	13.03	12.81	12.93	77,631,160	+0.06(+0.47%)
Oct 06, 2010	12.81	12.91	12.75	12.87	82,408,688	+0.11(+0.84%)
Oct 05, 2010	12.72	12.86	12.69	12.77	91,467,648	+0.19(+1.48%)
Oct 04, 2010	12.83	12.87	12.51	12.58	100,615,088	-0.30(-2.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.