Indicators

Intel Corp (NQ: INTC )

35.68 -0.58 (-1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.758	10.06	9.751	9.836	94,804,936	+0.20(+2.11%)
Mar 30, 2009	9.876	9.882	9.476	9.633	84,625,864	-0.72(-6.95%)
Mar 26, 2009	9.967	10.40	9.936	10.35	118,504,176	+0.58(+5.89%)
Mar 25, 2009	9.869	10.28	9.627	9.777	144,410,128	-0.04(-0.40%)
Mar 24, 2009	9.987	10.09	9.817	9.817	90,878,352	-0.34(-3.35%)
Mar 23, 2009	9.858	10.17	9.777	10.16	98,048,440	+0.57(+5.94%)
Mar 20, 2009	9.941	10.08	9.391	9.588	129,332,272	-0.33(-3.30%)
Mar 19, 2009	10.07	10.07	9.633	9.915	101,701,752	-0.06(-0.59%)
Mar 18, 2009	9.751	10.09	9.633	9.974	139,602,096	+0.22(+2.28%)
Mar 17, 2009	9.372	9.751	9.326	9.751	99,247,304	+0.43(+4.56%)
Mar 16, 2009	9.679	9.718	9.254	9.326	111,012,152	-0.29(-3.06%)
Mar 13, 2009	9.535	9.620	9.300	9.620	101,821,888	+0.12(+1.24%)
Mar 12, 2009	9.319	9.555	9.084	9.503	129,646,016	+0.37(+4.01%)
Mar 11, 2009	9.192	9.228	8.927	9.136	125,429,984	+0.03(+0.29%)
Mar 10, 2009	8.377	9.129	8.344	9.110	141,279,776	+0.90(+10.92%)
Mar 09, 2009	8.069	8.508	8.050	8.213	133,004,920	+0.09(+1.13%)
Mar 06, 2009	8.131	8.455	7.899	8.122	121,006,432	+0.07(+0.81%)
Mar 05, 2009	8.220	8.416	8.050	8.056	116,148,952	-0.29(-3.53%)
Mar 04, 2009	8.311	8.540	8.089	8.351	128,983,640	+0.24(+2.90%)

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.