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 (%)
Nov 29, 2002	13.81	13.88	13.43	13.61	31,708,382	-0.01(-0.10%)
Nov 27, 2002	13.41	13.75	13.30	13.62	78,108,632	+0.46(+3.46%)
Nov 26, 2002	13.37	13.49	13.04	13.17	108,705,920	-0.18(-1.37%)
Nov 25, 2002	13.07	13.40	12.97	13.35	82,357,352	+0.28(+2.14%)
Nov 22, 2002	12.91	13.29	12.78	13.07	91,377,808	-0.10(-0.79%)
Nov 21, 2002	12.64	13.28	12.61	13.17	139,520,464	+0.69(+5.54%)
Nov 20, 2002	11.89	12.49	11.78	12.48	99,623,640	+0.65(+5.51%)
Nov 19, 2002	11.93	12.11	11.74	11.83	78,738,424	-0.26(-2.16%)
Nov 18, 2002	12.44	12.50	12.05	12.09	80,964,888	-0.16(-1.33%)
Nov 15, 2002	12.05	12.33	11.80	12.25	112,723,288	-0.27(-2.13%)
Nov 14, 2002	12.30	12.57	12.12	12.52	99,608,608	+0.71(+6.02%)
Nov 13, 2002	11.48	11.88	11.43	11.81	101,164,000	+0.21(+1.85%)
Nov 12, 2002	11.42	11.93	11.41	11.60	83,829,128	+0.29(+2.60%)
Nov 11, 2002	11.71	11.84	11.26	11.30	62,717,772	-0.53(-4.46%)
Nov 08, 2002	11.97	12.31	11.76	11.83	76,323,712	-0.19(-1.57%)
Nov 07, 2002	12.18	12.44	11.86	12.02	102,004,296	-0.46(-3.71%)
Nov 06, 2002	12.05	12.53	11.89	12.48	124,711,704	+0.52(+4.36%)
Nov 05, 2002	11.97	12.23	11.54	11.96	109,746,736	-0.27(-2.24%)
Nov 04, 2002	12.30	12.53	12.01	12.23	124,214,616	+0.31(+2.57%)

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.