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 (%)
Sep 29, 2006	13.62	13.66	13.37	13.41	112,470,384	-0.13(-0.96%)
Sep 28, 2006	13.34	13.58	13.33	13.54	150,444,160	+0.25(+1.86%)
Sep 27, 2006	13.07	13.52	13.07	13.29	202,367,984	+0.28(+2.15%)
Sep 26, 2006	12.64	13.02	12.59	13.01	147,296,640	+0.36(+2.83%)
Sep 25, 2006	12.49	12.72	12.40	12.65	85,855,752	+0.22(+1.78%)
Sep 22, 2006	12.50	12.62	12.40	12.43	74,825,632	-0.08(-0.63%)
Sep 21, 2006	12.68	12.81	12.48	12.51	90,697,368	-0.20(-1.54%)
Sep 20, 2006	12.72	12.83	12.67	12.70	93,455,112	+0.05(+0.36%)
Sep 19, 2006	12.81	12.84	12.54	12.66	95,190,784	-0.15(-1.17%)
Sep 18, 2006	12.68	12.87	12.67	12.81	82,964,400	+0.09(+0.72%)
Sep 15, 2006	13.00	13.01	12.70	12.72	109,701,904	-0.18(-1.37%)
Sep 14, 2006	12.87	12.92	12.71	12.89	82,008,808	-0.03(-0.25%)
Sep 13, 2006	12.89	13.03	12.78	12.93	98,108,336	+0.05(+0.40%)
Sep 12, 2006	12.60	12.95	12.59	12.87	89,963,040	+0.23(+1.80%)
Sep 11, 2006	12.55	12.75	12.46	12.64	87,771,080	-0.03(-0.26%)
Sep 08, 2006	12.55	12.74	12.51	12.68	76,622,096	+0.15(+1.20%)
Sep 07, 2006	12.53	12.71	12.42	12.53	117,906,808	-0.06(-0.47%)
Sep 06, 2006	12.79	12.92	12.56	12.59	117,662,216	-0.44(-3.40%)
Sep 05, 2006	13.00	13.05	12.80	13.03	123,064,256	+0.07(+0.55%)

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.