Indicators

Intel Corp (NQ: INTC )

20.62 -0.52 (-2.46%)

Streaming Delayed Price Updated: 11:55 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.38	12.47	12.30	12.43	75,037,728	+0.06(+0.47%)
Nov 27, 2009	12.25	12.47	12.19	12.38	55,201,216	-0.15(-1.19%)
Nov 25, 2009	12.62	12.63	12.49	12.52	72,124,352	-0.03(-0.26%)
Nov 24, 2009	12.59	12.63	12.47	12.56	80,959,712	-0.01(-0.05%)
Nov 23, 2009	12.62	12.63	12.51	12.56	66,391,692	+0.10(+0.83%)
Nov 20, 2009	12.41	12.50	12.36	12.46	75,877,896	-0.04(-0.31%)
Nov 19, 2009	12.56	12.56	12.27	12.50	167,757,232	-0.53(-4.08%)
Nov 18, 2009	13.11	13.13	12.95	13.03	66,483,176	-0.13(-0.98%)
Nov 17, 2009	13.02	13.18	12.95	13.16	58,006,340	+0.06(+0.45%)
Nov 16, 2009	13.02	13.16	12.96	13.10	100,014,880	+0.27(+2.07%)
Nov 13, 2009	12.75	12.92	12.68	12.84	67,892,728	+0.09(+0.71%)
Nov 12, 2009	12.81	13.28	12.71	12.74	118,532,984	-0.10(-0.81%)
Nov 11, 2009	12.73	12.89	12.72	12.85	94,710,896	+0.22(+1.74%)
Nov 10, 2009	12.58	12.75	12.58	12.63	91,879,944	+0.03(+0.21%)
Nov 09, 2009	12.40	12.60	12.38	12.60	79,303,904	+0.34(+2.80%)
Nov 06, 2009	12.18	12.38	12.14	12.26	68,204,712	+0.03(+0.21%)
Nov 05, 2009	12.12	12.37	12.06	12.23	102,130,488	+0.19(+1.61%)
Nov 04, 2009	12.05	12.19	11.98	12.04	132,515,920	+0.15(+1.25%)
Nov 03, 2009	11.97	11.99	11.77	11.89	158,029,696	-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.