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

Intel Corp (NQ: INTC )

30.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2000 25.09 25.38 23.99 24.81 121,139,576 -3.06(-10.97%)
Nov 29, 2000 27.62 28.35 26.68 27.86 94,219,648 +0.47(+1.71%)
Nov 28, 2000 28.15 29.09 27.38 27.39 76,252,680 -1.24(-4.35%)
Nov 27, 2000 29.62 30.47 28.52 28.64 81,199,016 +0.00(+0.00%)
Nov 24, 2000 27.90 28.68 27.38 28.64 31,737,226 +1.79(+6.68%)
Nov 22, 2000 27.54 28.60 26.76 26.85 56,312,396 -0.94(-3.38%)
Nov 21, 2000 27.66 28.27 27.01 27.79 56,398,772 +0.98(+3.65%)
Nov 20, 2000 26.72 27.99 26.48 26.81 57,532,104 -0.24(-0.89%)
Nov 17, 2000 26.16 27.21 25.75 27.05 62,886,996 +0.98(+3.75%)
Nov 16, 2000 26.89 27.99 25.92 26.07 60,641,356 -0.98(-3.61%)
Nov 15, 2000 27.17 27.95 26.56 27.05 64,379,488 +0.36(+1.37%)
Nov 14, 2000 26.40 26.89 25.71 26.68 74,687,624 +1.79(+7.20%)
Nov 13, 2000 24.12 25.91 23.46 24.89 124,878,320 +0.78(+3.22%)
Nov 10, 2000 24.77 25.42 24.12 24.12 144,339,920 -2.85(-10.58%)
Nov 09, 2000 27.58 27.62 26.03 26.97 74,973,296 -0.85(-3.07%)
Nov 08, 2000 30.15 30.18 27.66 27.83 58,417,656 -2.28(-7.58%)
Nov 07, 2000 30.47 30.51 29.53 30.11 32,287,704 -0.24(-0.79%)
Nov 06, 2000 30.39 30.88 30.23 30.35 37,719,616 +0.40(+1.35%)
Nov 03, 2000 30.72 30.80 29.66 29.94 47,722,900 -0.49(-1.61%)
Nov 02, 2000 30.31 31.21 30.23 30.43 100,511,184 +1.18(+4.03%)
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.