Intel Corp (NQ: INTC )

57.67 USD +0.48 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.45 20.56 20.01 20.05 60,774,304 -0.42(-2.05%)
Oct 28, 2010 20.29 20.53 20.02 20.47 71,158,462 +0.28(+1.39%)
Oct 27, 2010 19.93 20.20 19.81 20.19 48,141,320 +0.32(+1.61%)
Oct 25, 2010 19.95 20.00 19.80 19.87 45,739,677 +0.04(+0.18%)
Oct 22, 2010 19.79 19.93 19.75 19.83 50,134,167 +0.07(+0.38%)
Oct 21, 2010 19.75 19.86 19.57 19.76 74,240,599 +0.12(+0.61%)
Oct 20, 2010 19.30 19.78 19.29 19.64 84,869,988 +0.43(+2.24%)
Oct 19, 2010 19.01 19.39 18.90 19.21 85,364,587 +0.02(+0.10%)
Oct 18, 2010 19.26 19.32 18.97 19.19 55,003,256 -0.13(-0.67%)
Oct 15, 2010 19.44 19.47 19.20 19.32 64,051,831 +0.00(+0.00%)
Oct 14, 2010 19.31 19.46 19.20 19.32 59,195,062 +0.08(+0.42%)
Oct 13, 2010 19.98 20.03 19.16 19.24 172,798,644 -0.53(-2.68%)
Oct 12, 2010 19.65 19.80 19.44 19.77 94,116,419 +0.21(+1.07%)
Oct 11, 2010 19.59 19.75 19.53 19.56 52,703,715 +0.04(+0.20%)
Oct 08, 2010 19.40 19.58 19.21 19.52 46,526,702 +0.12(+0.62%)
Oct 07, 2010 19.37 19.54 19.21 19.40 51,752,272 +0.09(+0.47%)
Oct 06, 2010 19.21 19.37 19.13 19.31 54,937,178 +0.16(+0.84%)
Oct 05, 2010 19.08 19.29 19.03 19.15 60,976,267 +0.28(+1.48%)
Oct 04, 2010 19.25 19.30 18.77 18.87 67,074,343 -0.45(-2.33%)
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.