Indicators

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)

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 (%)
Feb 28, 2006	13.37	13.69	13.36	13.43	143,063,648	+0.05(+0.39%)
Feb 27, 2006	13.34	13.55	13.32	13.37	133,768,888	+0.10(+0.79%)
Feb 24, 2006	13.16	13.38	13.12	13.27	112,238,880	+0.05(+0.35%)
Feb 23, 2006	13.15	13.36	12.96	13.22	130,870,776	+0.09(+0.70%)
Feb 22, 2006	13.31	13.33	12.97	13.13	212,595,856	-0.31(-2.29%)
Feb 21, 2006	13.47	13.52	13.36	13.44	103,148,408	+0.01(+0.05%)
Feb 17, 2006	13.69	13.71	13.40	13.43	178,940,960	-0.48(-3.47%)
Feb 16, 2006	13.92	13.98	13.80	13.92	108,897,552	+0.00(+0.00%)
Feb 15, 2006	13.92	13.99	13.82	13.92	103,083,552	-0.01(-0.09%)
Feb 14, 2006	13.80	13.99	13.78	13.93	92,249,920	+0.16(+1.14%)
Feb 13, 2006	13.80	13.97	13.73	13.77	101,090,232	-0.10(-0.75%)
Feb 10, 2006	13.70	13.91	13.56	13.88	127,374,680	+0.19(+1.38%)
Feb 09, 2006	13.54	13.85	13.51	13.69	125,505,656	+0.22(+1.60%)
Feb 08, 2006	13.54	13.58	13.39	13.47	119,064,744	+0.00(+0.00%)
Feb 07, 2006	13.44	13.65	13.37	13.47	146,222,752	+0.04(+0.29%)
Feb 06, 2006	13.59	13.59	13.36	13.43	102,577,984	-0.08(-0.63%)
Feb 03, 2006	13.78	13.80	13.51	13.52	155,586,688	-0.30(-2.17%)
Feb 02, 2006	14.05	14.13	13.80	13.82	134,204,272	-0.23(-1.62%)

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.