Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

21.14 +0.37 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.212 9.343 9.118 9.180 54,400,932 -0.02(-0.20%)
Dec 30, 2008 8.967 9.268 8.961 9.199 59,227,540 +0.35(+3.96%)
Dec 29, 2008 8.917 8.986 8.711 8.848 51,003,980 -0.03(-0.35%)
Dec 26, 2008 8.899 8.961 8.805 8.880 23,662,834 -0.03(-0.35%)
Dec 24, 2008 8.807 8.974 8.798 8.911 18,237,560 +0.10(+1.14%)
Dec 23, 2008 9.043 9.074 8.780 8.811 53,984,368 -0.17(-1.88%)
Dec 22, 2008 9.068 9.130 8.767 8.980 67,690,024 -0.06(-0.69%)
Dec 19, 2008 9.049 9.281 8.930 9.043 117,376,120 +0.11(+1.26%)
Dec 18, 2008 9.431 9.512 8.823 8.930 118,349,752 -0.63(-6.55%)
Dec 17, 2008 9.650 9.719 9.406 9.556 107,037,920 -0.24(-2.43%)
Dec 16, 2008 9.218 9.819 9.155 9.794 160,751,120 +0.66(+7.20%)
Dec 15, 2008 9.237 9.356 8.967 9.137 95,023,224 -0.10(-1.08%)
Dec 12, 2008 8.579 9.288 8.573 9.237 111,651,712 +0.46(+5.28%)
Dec 11, 2008 8.917 9.143 8.755 8.773 117,924,400 -0.16(-1.82%)
Dec 10, 2008 8.930 9.268 8.610 8.936 119,589,368 -0.02(-0.21%)
Dec 09, 2008 8.542 9.199 8.446 8.955 140,717,824 +0.23(+2.58%)
Dec 08, 2008 8.492 8.773 8.423 8.729 124,523,264 +0.41(+4.89%)
Dec 05, 2008 7.959 8.360 7.753 8.322 136,038,752 +0.33(+4.07%)
Dec 04, 2008 8.366 8.448 7.965 7.997 125,175,448 -0.56(-6.52%)
Dec 03, 2008 8.147 8.560 7.965 8.554 123,355,248 +0.24(+2.86%)
Dec 02, 2008 8.091 8.347 7.903 8.316 101,948,240 +0.45(+5.73%)
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.