Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	16.85	17.18	16.76	17.00	43,683,452	-0.04(-0.26%)
Sep 27, 2013	17.21	17.35	16.97	17.04	0	-0.32(-1.84%)
Sep 26, 2013	17.61	17.65	17.21	17.36	41,729,560	-0.22(-1.22%)
Sep 25, 2013	17.64	17.66	17.49	17.58	26,702,296	-0.00(-0.02%)
Sep 24, 2013	17.49	17.69	17.49	17.58	32,415,264	+0.06(+0.36%)
Sep 23, 2013	17.58	17.69	17.51	17.52	29,859,964	-0.11(-0.63%)
Sep 20, 2013	17.75	17.77	17.48	17.63	0	-0.11(-0.61%)
Sep 19, 2013	17.77	17.86	17.68	17.74	38,029,192	+0.01(+0.06%)
Sep 18, 2013	17.69	17.74	17.47	17.72	42,827,156	+0.12(+0.67%)
Sep 17, 2013	17.57	17.72	17.55	17.61	50,204,352	+0.26(+1.50%)
Sep 16, 2013	17.52	17.57	17.32	17.35	40,758,360	-0.04(-0.21%)
Sep 13, 2013	17.09	17.40	17.09	17.38	0	+0.60(+3.58%)
Sep 12, 2013	16.89	16.94	16.76	16.78	39,802,096	-0.13(-0.79%)
Sep 11, 2013	16.99	17.04	16.84	16.92	61,766,432	-0.13(-0.76%)
Sep 10, 2013	17.11	17.15	17.00	17.05	42,705,832	+0.06(+0.33%)
Sep 09, 2013	16.85	17.08	16.83	16.99	37,114,296	+0.18(+1.06%)
Sep 06, 2013	16.83	16.92	16.61	16.81	0	+0.05(+0.31%)
Sep 05, 2013	16.82	16.86	16.68	16.76	30,382,504	-0.03(-0.15%)
Sep 04, 2013	16.60	16.89	16.52	16.79	50,686,976	+0.42(+2.57%)

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.