Indicators

Intel Corp (NQ: INTC )

30.82 -0.08 (-0.26%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	51.62	51.75	51.30	51.53	10,680,278	-0.41(-0.79%)
Nov 27, 2019	51.96	52.01	51.40	51.94	20,485,618	-0.33(-0.63%)
Nov 26, 2019	52.33	52.49	51.89	52.27	25,163,956	+0.06(+0.12%)
Nov 25, 2019	51.49	52.23	51.49	52.21	16,910,424	+1.07(+2.08%)
Nov 22, 2019	51.79	52.06	51.03	51.14	17,674,598	-0.54(-1.05%)
Nov 21, 2019	51.03	51.75	50.96	51.68	18,177,344	+0.28(+0.55%)
Nov 20, 2019	51.72	51.81	50.93	51.40	20,888,208	-0.40(-0.77%)
Nov 19, 2019	51.91	52.06	51.27	51.80	19,219,806	+0.09(+0.17%)
Nov 18, 2019	51.22	51.91	51.11	51.71	18,133,500	+0.26(+0.50%)
Nov 15, 2019	51.64	52.11	51.15	51.45	18,150,874	+0.13(+0.26%)
Nov 14, 2019	51.14	51.52	51.11	51.32	13,651,800	-0.07(-0.14%)
Nov 13, 2019	51.37	51.46	50.91	51.39	17,344,332	-0.28(-0.53%)
Nov 12, 2019	51.84	52.20	51.51	51.67	13,464,294	-0.13(-0.26%)
Nov 11, 2019	51.46	51.93	51.40	51.80	12,649,100	+0.07(+0.14%)
Nov 08, 2019	51.35	51.75	50.88	51.73	13,394,083	+0.20(+0.38%)
Nov 07, 2019	51.49	51.98	51.35	51.53	19,106,608	+0.40(+0.78%)
Nov 06, 2019	51.03	51.23	50.58	51.13	19,955,866	+0.32(+0.64%)
Nov 05, 2019	50.74	51.52	50.51	50.81	23,625,332	-0.05(-0.10%)
Nov 04, 2019	50.26	51.03	50.19	50.86	21,593,290	+0.97(+1.95%)

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.