Indicators

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.97	45.56	44.97	45.63	15,923,256	+0.79(+1.77%)
Sep 27, 2019	44.70	45.22	44.44	44.83	16,816,232	-0.12(-0.27%)
Sep 26, 2019	45.01	45.16	44.44	44.96	13,005,083	+0.00(+0.00%)
Sep 25, 2019	43.92	45.21	43.63	44.96	22,789,068	+0.97(+2.21%)
Sep 24, 2019	45.11	45.18	43.83	43.98	32,249,478	-0.95(-2.12%)
Sep 23, 2019	44.88	45.22	44.49	44.94	24,430,604	+0.16(+0.35%)
Sep 20, 2019	45.56	45.80	44.64	44.78	43,758,176	-0.75(-1.65%)
Sep 19, 2019	45.64	45.90	45.47	45.53	13,421,868	-0.15(-0.33%)
Sep 18, 2019	46.02	46.02	45.17	45.68	17,023,018	-0.19(-0.40%)
Sep 17, 2019	45.95	46.03	45.33	45.86	22,525,654	-0.22(-0.48%)
Sep 16, 2019	45.82	46.16	45.64	46.09	15,125,089	-0.30(-0.65%)
Sep 13, 2019	46.58	46.79	46.12	46.39	20,400,486	-0.41(-0.89%)
Sep 12, 2019	46.79	47.08	45.96	46.80	26,400,940	+0.19(+0.42%)
Sep 11, 2019	45.56	46.61	45.36	46.61	21,460,500	+0.86(+1.87%)
Sep 10, 2019	45.32	45.77	44.88	45.75	20,988,366	+0.27(+0.60%)
Sep 09, 2019	45.08	45.94	45.04	45.48	23,500,928	+0.52(+1.16%)
Sep 06, 2019	44.36	45.02	44.20	44.96	19,332,482	+0.72(+1.64%)
Sep 05, 2019	44.07	45.18	44.03	44.23	34,004,056	+1.13(+2.62%)
Sep 04, 2019	41.99	43.22	41.97	43.10	26,584,148	+1.62(+3.92%)

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.