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 (%)
Dec 31, 2007	17.36	17.60	17.33	17.38	35,790,512	-0.07(-0.37%)
Dec 28, 2007	17.67	17.77	17.37	17.44	53,707,328	-0.05(-0.26%)
Dec 27, 2007	17.83	17.87	17.45	17.49	45,380,036	-0.40(-2.26%)
Dec 26, 2007	17.73	17.90	17.68	17.89	32,752,826	+0.09(+0.51%)
Dec 24, 2007	17.48	17.84	17.44	17.80	34,499,056	+0.23(+1.30%)
Dec 21, 2007	17.44	17.57	17.32	17.57	89,939,400	+0.36(+2.08%)
Dec 20, 2007	17.29	17.29	16.95	17.21	61,511,684	+0.14(+0.84%)
Dec 19, 2007	16.85	17.11	16.83	17.07	51,488,752	+0.18(+1.08%)
Dec 18, 2007	16.89	17.04	16.68	16.89	68,581,848	+0.12(+0.74%)
Dec 17, 2007	17.10	17.13	16.54	16.76	98,914,832	-0.37(-2.17%)
Dec 14, 2007	17.48	17.49	17.07	17.14	105,459,152	-0.57(-3.20%)
Dec 13, 2007	17.59	17.92	17.47	17.70	82,016,456	-0.08(-0.44%)
Dec 12, 2007	17.88	18.07	17.53	17.78	86,798,320	+0.23(+1.30%)
Dec 11, 2007	18.11	18.13	17.54	17.55	103,671,096	-0.55(-3.06%)
Dec 10, 2007	17.96	18.17	17.76	18.11	69,744,792	+0.03(+0.18%)
Dec 07, 2007	18.10	18.19	17.97	18.07	72,884,968	-0.16(-0.89%)
Dec 06, 2007	17.74	18.24	17.71	18.24	92,833,544	+0.50(+2.79%)
Dec 05, 2007	17.53	17.90	17.53	17.74	105,093,576	+0.59(+3.46%)
Dec 04, 2007	16.84	17.29	16.84	17.15	68,281,088	+0.04(+0.23%)

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.