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

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)
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 (%)
Apr 30, 2009 10.17 10.53 10.10 10.29 119,246,408 +0.28(+2.80%)
Apr 29, 2009 9.907 10.14 9.823 10.01 93,300,528 +0.20(+1.99%)
Apr 28, 2009 9.855 10.04 9.803 9.810 85,166,400 -0.15(-1.51%)
Apr 27, 2009 9.979 10.19 9.914 9.959 98,728,664 -0.22(-2.18%)
Apr 24, 2009 10.17 10.26 9.972 10.18 103,749,656 +0.06(+0.58%)
Apr 23, 2009 10.22 10.29 9.842 10.12 113,926,280 -0.09(-0.89%)
Apr 22, 2009 9.901 10.50 9.829 10.21 146,122,576 +0.20(+2.02%)
Apr 21, 2009 9.764 10.12 9.751 10.01 130,484,096 +0.23(+2.40%)
Apr 20, 2009 10.01 10.02 9.777 9.777 101,982,432 -0.39(-3.85%)
Apr 17, 2009 10.35 10.36 10.07 10.17 103,252,568 -0.19(-1.82%)
Apr 16, 2009 10.32 10.38 10.04 10.36 105,495,080 +0.18(+1.73%)
Apr 15, 2009 10.01 10.22 9.849 10.18 234,276,608 -0.25(-2.44%)
Apr 14, 2009 10.42 10.68 10.30 10.44 140,708,720 +0.02(+0.19%)
Apr 13, 2009 10.30 10.49 10.14 10.42 69,611,488 +0.00(+0.00%)
Apr 09, 2009 10.18 10.47 10.17 10.42 89,851,368 +0.46(+4.65%)
Apr 08, 2009 10.01 10.25 9.875 9.953 104,797,192 -0.12(-1.16%)
Apr 07, 2009 10.17 10.29 9.946 10.07 80,863,752 -0.27(-2.59%)
Apr 06, 2009 10.20 10.34 10.07 10.34 73,106,816 -0.06(-0.56%)
Apr 03, 2009 10.19 10.40 10.01 10.40 78,464,408 +0.16(+1.59%)
Apr 02, 2009 10.02 10.43 9.946 10.23 119,190,576 +0.44(+4.46%)
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.