Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.46	12.55	12.38	12.51	74,553,248	+0.06(+0.47%)
Nov 27, 2009	12.33	12.55	12.27	12.46	54,844,808	-0.15(-1.19%)
Nov 25, 2009	12.70	12.71	12.57	12.61	71,658,680	-0.03(-0.26%)
Nov 24, 2009	12.67	12.71	12.55	12.64	80,436,992	-0.01(-0.05%)
Nov 23, 2009	12.70	12.71	12.59	12.64	65,963,032	+0.10(+0.83%)
Nov 20, 2009	12.49	12.59	12.44	12.54	75,387,984	-0.04(-0.31%)
Nov 19, 2009	12.64	12.64	12.35	12.58	166,674,096	-0.53(-4.08%)
Nov 18, 2009	13.19	13.22	13.04	13.11	66,053,928	-0.13(-0.98%)
Nov 17, 2009	13.10	13.26	13.04	13.24	57,631,820	+0.06(+0.45%)
Nov 16, 2009	13.11	13.24	13.04	13.19	99,369,136	+0.27(+2.07%)
Nov 13, 2009	12.83	13.00	12.76	12.92	67,454,376	+0.09(+0.71%)
Nov 12, 2009	12.89	13.36	12.79	12.83	117,767,672	-0.10(-0.81%)
Nov 11, 2009	12.81	12.97	12.80	12.93	94,099,400	+0.22(+1.74%)
Nov 10, 2009	12.66	12.83	12.66	12.71	91,286,720	+0.03(+0.20%)
Nov 09, 2009	12.48	12.68	12.46	12.68	78,791,880	+0.35(+2.80%)
Nov 06, 2009	12.26	12.46	12.21	12.34	67,764,352	+0.03(+0.21%)
Nov 05, 2009	12.20	12.45	12.14	12.31	101,471,080	+0.20(+1.61%)
Nov 04, 2009	12.13	12.27	12.06	12.12	131,660,328	+0.06(+0.49%)
Nov 03, 2009	12.14	12.16	11.93	12.06	155,821,184	-0.33(-2.68%)

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.