Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.988	9.145	8.917	8.995	43,510,252	-0.11(-1.22%)
Nov 26, 2008	8.499	9.119	8.480	9.106	109,663,464	+0.55(+6.40%)
Nov 25, 2008	8.982	9.027	8.545	8.558	129,202,776	-0.28(-3.17%)
Nov 24, 2008	8.688	8.930	8.552	8.838	150,557,040	+0.29(+3.43%)
Nov 21, 2008	8.115	8.584	7.861	8.545	159,752,000	+0.57(+7.20%)
Nov 20, 2008	8.004	8.571	7.932	7.971	174,938,480	-0.17(-2.08%)
Nov 19, 2008	8.480	8.643	8.128	8.141	113,083,880	-0.40(-4.73%)
Nov 18, 2008	8.552	8.623	8.154	8.545	148,691,264	+0.07(+0.85%)
Nov 17, 2008	8.610	8.786	8.473	8.473	92,376,848	-0.21(-2.40%)
Nov 14, 2008	9.171	9.203	8.630	8.682	114,874,368	-0.72(-7.69%)
Nov 13, 2008	8.499	9.412	8.389	9.405	220,109,056	+0.59(+6.73%)
Nov 12, 2008	8.832	9.104	8.806	8.812	111,161,904	-0.27(-2.94%)
Nov 11, 2008	9.145	9.242	8.773	9.080	130,182,504	-0.27(-2.93%)
Nov 10, 2008	9.783	9.816	9.275	9.353	81,089,240	-0.18(-1.91%)
Nov 07, 2008	9.177	9.621	9.138	9.536	112,680,328	+0.50(+5.48%)
Nov 06, 2008	9.516	9.634	8.982	9.040	166,788,288	-0.78(-7.90%)
Nov 05, 2008	10.45	10.51	9.744	9.816	105,767,984	-0.78(-7.38%)
Nov 04, 2008	10.55	10.68	10.30	10.60	109,560,792	+0.40(+3.96%)

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.