Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 19.78 19.88 19.35 19.46 86,898,219 -0.24(-1.22%)
Mar 30, 2006 19.90 20.03 19.65 19.70 70,646,795 -0.12(-0.61%)
Mar 29, 2006 19.61 19.96 19.51 19.82 78,987,123 +0.24(+1.23%)
Mar 28, 2006 19.75 19.86 19.56 19.58 72,692,260 -0.17(-0.86%)
Mar 27, 2006 19.62 19.92 19.62 19.75 60,288,582 +0.15(+0.77%)
Mar 24, 2006 19.75 19.82 19.31 19.60 60,440,142 -0.10(-0.51%)
Mar 23, 2006 19.98 20.16 19.69 19.70 84,379,500 -0.28(-1.40%)
Mar 22, 2006 19.66 20.04 19.60 19.98 84,953,800 +0.20(+1.01%)
Mar 21, 2006 19.79 20.32 19.60 19.78 124,265,266 +0.16(+0.82%)
Mar 20, 2006 19.45 19.95 19.45 19.62 58,653,659 +0.08(+0.41%)
Mar 17, 2006 19.74 19.77 19.40 19.54 110,830,391 -0.11(-0.56%)
Mar 16, 2006 20.05 20.08 19.64 19.65 66,060,425 -0.27(-1.36%)
Mar 15, 2006 19.79 19.97 19.73 19.92 69,793,388 +0.16(+0.81%)
Mar 14, 2006 19.73 19.90 19.64 19.76 69,374,730 +0.03(+0.15%)
Mar 13, 2006 19.95 20.50 19.69 19.73 80,529,808 -0.12(-0.60%)
Mar 10, 2006 19.83 20.02 19.78 19.85 61,506,758 +0.10(+0.51%)
Mar 09, 2006 20.05 20.16 19.73 19.75 69,747,404 -0.26(-1.30%)
Mar 08, 2006 20.01 20.19 19.82 20.01 82,851,504 -0.05(-0.25%)
Mar 07, 2006 20.15 20.20 19.83 20.06 90,709,824 -0.20(-0.99%)
Mar 06, 2006 20.43 20.56 20.23 20.26 73,127,395 -0.06(-0.30%)
Mar 03, 2006 19.97 20.48 19.86 20.32 202,812,897 -0.17(-0.83%)
Mar 02, 2006 20.68 20.84 20.38 20.49 86,243,751 -0.31(-1.49%)
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.