Intel Corp (NQ: INTC )

53.72 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 21.03 21.06 20.94 21.03 15,746,408 +0.01(+0.05%)
Dec 30, 2010 20.95 21.08 20.93 21.02 18,875,990 +0.08(+0.38%)
Dec 29, 2010 20.94 21.06 20.88 20.94 20,845,415 +0.06(+0.29%)
Dec 28, 2010 20.81 20.93 20.76 20.88 21,169,561 +0.04(+0.19%)
Dec 27, 2010 20.75 20.86 20.65 20.84 18,604,224 +0.00(+0.00%)
Dec 23, 2010 20.84 20.92 20.70 20.84 27,976,262 -0.05(-0.24%)
Dec 22, 2010 20.95 21.02 20.81 20.89 49,206,890 -0.21(-1.00%)
Dec 21, 2010 21.27 21.27 21.08 21.10 34,073,328 -0.13(-0.61%)
Dec 20, 2010 21.39 21.43 21.20 21.23 34,185,976 -0.23(-1.07%)
Dec 17, 2010 21.31 21.49 21.27 21.46 57,138,061 +0.16(+0.75%)
Dec 16, 2010 21.35 21.39 21.25 21.30 35,186,543 +0.02(+0.09%)
Dec 15, 2010 21.35 21.50 21.28 21.28 42,688,894 -0.19(-0.88%)
Dec 14, 2010 21.40 21.56 21.30 21.47 42,051,855 -0.03(-0.14%)
Dec 13, 2010 22.01 22.02 21.34 21.50 78,296,293 -0.41(-1.87%)
Dec 10, 2010 21.91 21.98 21.80 21.91 52,409,451 +0.10(+0.46%)
Dec 09, 2010 22.01 22.07 21.72 21.81 79,874,686 -0.01(-0.05%)
Dec 08, 2010 21.69 21.90 21.66 21.82 68,947,419 +0.24(+1.11%)
Dec 07, 2010 21.84 21.86 21.58 21.58 46,982,564 -0.12(-0.55%)
Dec 06, 2010 21.61 21.76 21.55 21.70 31,850,142 +0.01(+0.05%)
Dec 03, 2010 21.63 21.78 21.62 21.69 43,907,374 -0.01(-0.05%)
Dec 02, 2010 21.50 21.77 21.48 21.70 48,639,614 +0.22(+1.02%)
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.