Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.915 10.24 9.697 9.952 152,882,256 -0.09(-0.86%)
Oct 30, 2008 9.617 10.20 9.486 10.04 217,205,808 +0.76(+8.23%)
Oct 29, 2008 9.685 9.790 9.257 9.275 160,225,392 -0.57(-5.80%)
Oct 28, 2008 9.052 9.877 8.915 9.846 164,879,648 +1.00(+11.30%)
Oct 27, 2008 8.729 9.225 8.605 8.847 129,766,336 -0.02(-0.21%)
Oct 24, 2008 8.313 9.219 8.300 8.865 154,652,784 -0.14(-1.59%)
Oct 23, 2008 9.064 9.281 8.629 9.008 137,230,304 -0.04(-0.48%)
Oct 22, 2008 9.430 9.430 8.847 9.052 126,334,096 -0.42(-4.39%)
Oct 21, 2008 9.750 9.865 9.443 9.468 126,685,936 -0.49(-4.93%)
Oct 20, 2008 9.623 10.00 9.586 9.958 119,277,296 +0.34(+3.48%)
Oct 17, 2008 9.536 10.13 9.480 9.623 151,243,776 -0.24(-2.39%)
Oct 16, 2008 9.455 9.915 8.990 9.859 194,703,616 +0.55(+5.94%)
Oct 15, 2008 10.02 10.19 9.300 9.306 227,245,520 -0.58(-5.90%)
Oct 14, 2008 10.82 10.84 9.704 9.890 200,634,560 -0.66(-6.24%)
Oct 13, 2008 10.04 10.60 9.741 10.55 159,887,328 +1.12(+11.85%)
Oct 10, 2008 9.312 9.865 8.853 9.430 268,754,752 -0.25(-2.63%)
Oct 09, 2008 10.37 10.59 9.648 9.685 170,761,136 -0.40(-4.00%)
Oct 08, 2008 9.691 10.45 9.617 10.09 200,171,072 +0.14(+1.44%)
Oct 07, 2008 10.60 10.80 9.933 9.946 145,154,128 -0.56(-5.38%)
Oct 06, 2008 10.54 10.81 10.05 10.51 178,967,472 -0.24(-2.20%)
Oct 03, 2008 10.86 11.12 10.68 10.75 134,359,120 +0.07(+0.64%)
Oct 02, 2008 11.32 11.34 10.63 10.68 129,955,328 -0.82(-7.13%)
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.