Indicators

Intel Corp (NQ: INTC )

20.77 -0.70 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.423	8.454	8.078	8.078	75,068,152	-0.29(-3.52%)
Jan 29, 2009	8.673	8.673	8.335	8.373	82,007,472	-0.40(-4.57%)
Jan 28, 2009	8.848	8.936	8.636	8.773	91,157,568	+0.13(+1.45%)
Jan 27, 2009	8.460	8.736	8.454	8.648	72,845,584	+0.27(+3.21%)
Jan 26, 2009	8.191	8.504	8.160	8.379	79,150,600	+0.16(+1.98%)
Jan 23, 2009	8.047	8.385	7.878	8.216	100,863,064	+0.19(+2.34%)
Jan 22, 2009	8.034	8.185	7.859	8.028	115,823,064	-0.28(-3.32%)
Jan 21, 2009	8.147	8.304	7.828	8.304	90,419,072	+0.25(+3.11%)
Jan 20, 2009	8.492	8.604	8.022	8.053	114,279,584	-0.55(-6.40%)
Jan 16, 2009	8.692	8.742	8.310	8.604	134,129,312	+0.28(+3.39%)
Jan 15, 2009	8.147	8.423	7.959	8.322	118,678,328	+0.13(+1.61%)
Jan 14, 2009	8.429	8.535	8.122	8.191	111,068,824	-0.37(-4.32%)
Jan 13, 2009	8.510	8.880	8.423	8.560	104,700,224	-0.08(-0.87%)
Jan 12, 2009	8.867	8.955	8.529	8.636	86,363,680	-0.23(-2.54%)
Jan 09, 2009	9.137	9.143	8.780	8.861	72,746,176	-0.25(-2.75%)
Jan 08, 2009	9.049	9.124	8.924	9.111	100,767,016	+0.07(+0.76%)
Jan 07, 2009	9.262	9.431	8.980	9.043	209,814,048	-0.58(-6.05%)
Jan 06, 2009	9.450	9.713	9.443	9.625	98,418,576	+0.29(+3.09%)
Jan 05, 2009	9.437	9.575	9.274	9.337	91,534,312	-0.18(-1.91%)

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.