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 (%)
Mar 30, 2007 19.08 19.18 18.90 19.13 60,163,601 +0.04(+0.21%)
Mar 29, 2007 19.01 19.10 18.75 19.09 70,999,846 +0.23(+1.22%)
Mar 28, 2007 18.98 19.05 18.86 18.86 51,344,825 -0.20(-1.05%)
Mar 27, 2007 19.25 19.27 19.04 19.06 50,281,421 -0.23(-1.19%)
Mar 26, 2007 19.26 19.34 19.05 19.29 39,228,630 +0.02(+0.10%)
Mar 23, 2007 19.19 19.36 19.16 19.27 37,570,989 +0.11(+0.57%)
Mar 22, 2007 19.24 19.31 19.11 19.16 50,933,445 -0.18(-0.93%)
Mar 21, 2007 19.05 19.36 18.91 19.34 61,557,553 +0.35(+1.84%)
Mar 20, 2007 19.04 19.13 18.92 18.99 62,867,036 -0.12(-0.63%)
Mar 19, 2007 19.20 19.28 18.95 19.11 59,152,216 -0.04(-0.21%)
Mar 16, 2007 19.20 19.22 19.05 19.15 56,471,626 +0.01(+0.05%)
Mar 15, 2007 19.21 19.30 19.01 19.14 52,035,472 -0.09(-0.47%)
Mar 14, 2007 19.19 19.24 18.96 19.23 70,060,421 +0.11(+0.58%)
Mar 13, 2007 19.48 19.49 19.12 19.12 66,222,948 -0.36(-1.85%)
Mar 12, 2007 19.21 19.64 19.09 19.48 68,222,658 +0.38(+1.99%)
Mar 09, 2007 19.36 19.42 19.05 19.10 51,056,675 -0.13(-0.68%)
Mar 08, 2007 19.28 19.32 19.16 19.23 46,496,695 +0.11(+0.58%)
Mar 07, 2007 19.36 19.45 19.08 19.12 68,346,089 -0.28(-1.44%)
Mar 06, 2007 19.34 19.40 19.15 19.40 66,883,841 +0.29(+1.52%)
Mar 05, 2007 18.98 19.46 18.90 19.11 88,268,769 -0.11(-0.57%)
Mar 02, 2007 19.50 19.60 19.20 19.22 95,606,596 -0.37(-1.89%)
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.