Indicators

Intel Corp (NQ: INTC )

30.77 -0.13 (-0.41%)

Streaming Delayed Price Updated: 1:38 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	43.58	43.97	43.53	43.99	54,512,264	+0.40(+0.91%)
Mar 27, 2024	42.37	43.65	42.33	43.59	51,212,032	+1.77(+4.24%)
Mar 26, 2024	41.78	42.09	41.49	41.82	39,259,696	+0.16(+0.38%)
Mar 25, 2024	40.72	42.04	40.41	41.66	47,449,036	-0.74(-1.74%)
Mar 22, 2024	42.08	42.63	41.92	42.40	28,618,938	+0.15(+0.35%)
Mar 21, 2024	42.82	43.42	42.15	42.25	51,002,968	+0.22(+0.52%)
Mar 20, 2024	42.82	42.84	41.24	42.03	75,148,888	+0.15(+0.36%)
Mar 19, 2024	42.08	42.12	41.27	41.88	34,788,304	-0.66(-1.55%)
Mar 18, 2024	42.92	43.20	42.42	42.54	27,918,704	+0.07(+0.16%)
Mar 15, 2024	42.28	42.98	42.18	42.47	67,224,808	-0.11(-0.26%)
Mar 14, 2024	43.06	43.17	42.34	42.58	38,240,488	-0.48(-1.11%)
Mar 13, 2024	44.33	44.80	43.03	43.06	53,464,388	-2.00(-4.44%)
Mar 12, 2024	44.88	45.08	44.28	45.06	31,897,228	+0.38(+0.85%)
Mar 11, 2024	43.69	44.75	43.48	44.68	35,175,120	+0.86(+1.95%)
Mar 08, 2024	46.25	46.44	43.82	43.82	55,139,988	-2.14(-4.66%)
Mar 07, 2024	45.37	46.23	45.00	45.96	49,992,620	+1.63(+3.68%)
Mar 06, 2024	43.75	45.32	43.38	44.33	52,782,876	+1.34(+3.13%)
Mar 05, 2024	44.38	44.69	42.52	42.99	56,875,612	-2.44(-5.37%)
Mar 04, 2024	44.09	46.42	43.67	45.43	60,168,088	+1.78(+4.08%)

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.