Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.35 21.43 21.19 21.34 55,497,599 +0.08(+0.38%)
Oct 30, 2006 21.02 21.33 20.96 21.26 41,385,028 +0.16(+0.76%)
Oct 27, 2006 21.68 21.77 20.90 21.10 99,906,562 -0.67(-3.08%)
Oct 26, 2006 21.75 21.83 21.61 21.77 44,049,356 +0.05(+0.23%)
Oct 25, 2006 21.55 21.84 21.53 21.72 53,323,611 +0.10(+0.46%)
Oct 24, 2006 21.46 21.84 21.45 21.62 62,842,447 +0.17(+0.79%)
Oct 23, 2006 21.28 21.60 21.12 21.45 53,108,527 +0.12(+0.56%)
Oct 20, 2006 21.16 21.45 21.05 21.33 61,152,170 +0.30(+1.43%)
Oct 19, 2006 21.00 21.19 20.63 21.03 73,697,441 -0.08(-0.38%)
Oct 18, 2006 21.60 21.63 21.03 21.11 115,018,199 +0.21(+1.00%)
Oct 17, 2006 21.19 21.23 20.83 20.90 117,996,426 -0.71(-3.29%)
Oct 16, 2006 21.92 22.03 21.56 21.61 93,634,097 +0.01(+0.05%)
Oct 13, 2006 21.40 21.85 21.38 21.60 78,944,483 +0.11(+0.51%)
Oct 12, 2006 21.11 21.55 20.95 21.49 81,941,499 +0.60(+2.87%)
Oct 11, 2006 20.76 21.28 20.74 20.89 106,866,332 +0.00(+0.00%)
Oct 10, 2006 20.53 21.02 20.42 20.89 73,982,448 +0.27(+1.31%)
Oct 09, 2006 20.52 20.79 20.46 20.62 46,481,060 -0.01(-0.05%)
Oct 06, 2006 20.61 20.70 20.41 20.63 63,556,021 -0.15(-0.72%)
Oct 05, 2006 20.80 20.98 20.66 20.78 53,717,574 -0.04(-0.19%)
Oct 04, 2006 20.50 20.88 20.49 20.82 79,476,354 +0.25(+1.22%)
Oct 03, 2006 20.40 20.79 20.17 20.57 80,568,688 +0.13(+0.64%)
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.