Indicators

Intel Corp (NQ: INTC )

30.90 UNCHANGED

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 (%)
Nov 29, 2013	17.89	17.96	17.79	17.85	0	-0.04(-0.25%)
Nov 27, 2013	17.70	17.91	17.61	17.89	0	+0.19(+1.06%)
Nov 26, 2013	17.81	17.84	17.61	17.70	40,851,428	-0.07(-0.42%)
Nov 25, 2013	17.98	17.98	17.59	17.78	57,884,564	-0.09(-0.50%)
Nov 22, 2013	18.34	18.35	17.85	17.87	0	-1.02(-5.39%)
Nov 21, 2013	18.42	18.93	18.35	18.89	58,701,000	+0.50(+2.73%)
Nov 20, 2013	18.49	18.58	18.31	18.38	27,096,152	-0.10(-0.57%)
Nov 19, 2013	18.52	18.62	18.42	18.49	33,016,002	+0.07(+0.41%)
Nov 18, 2013	18.42	18.49	18.32	18.41	32,936,328	+0.06(+0.33%)
Nov 15, 2013	18.26	18.38	18.15	18.35	0	+0.10(+0.55%)
Nov 14, 2013	18.29	18.34	18.23	18.25	26,570,678	-0.16(-0.87%)
Nov 13, 2013	18.15	18.43	18.11	18.41	30,418,130	+0.13(+0.70%)
Nov 12, 2013	17.96	18.34	17.95	18.29	50,262,812	+0.20(+1.08%)
Nov 11, 2013	18.00	18.18	17.91	18.09	25,642,184	+0.06(+0.33%)
Nov 08, 2013	17.99	18.05	17.85	18.03	0	+0.02(+0.13%)
Nov 07, 2013	18.24	18.25	17.97	18.01	34,157,080	-0.14(-0.77%)
Nov 06, 2013	18.01	18.20	17.88	18.15	34,078,820	+0.16(+0.90%)
Nov 05, 2013	17.91	18.05	17.79	17.99	30,448,248	+0.00(+0.00%)
Nov 04, 2013	18.04	18.10	17.91	17.99	35,896,128	-0.05(-0.29%)

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.