Indicators

Intel Corp (NQ: INTC )

20.38 -0.76 (-3.60%)

Streaming Delayed Price Updated: 2:40 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.01	13.05	12.84	13.01	77,062,072	+0.02(+0.14%)
Jan 30, 2007	13.09	13.12	12.93	12.99	99,384,568	+0.02(+0.19%)
Jan 29, 2007	12.91	13.12	12.85	12.97	160,563,504	+0.22(+1.75%)
Jan 26, 2007	12.84	12.98	12.73	12.75	100,235,840	-0.04(-0.34%)
Jan 25, 2007	12.96	13.06	12.79	12.79	92,148,064	-0.15(-1.15%)
Jan 24, 2007	12.79	12.96	12.77	12.94	90,130,720	+0.18(+1.41%)
Jan 23, 2007	12.94	12.96	12.70	12.76	107,636,480	-0.15(-1.15%)
Jan 22, 2007	12.99	13.05	12.82	12.91	124,134,648	-0.02(-0.14%)
Jan 19, 2007	12.82	12.96	12.79	12.93	103,834,832	+0.11(+0.82%)
Jan 18, 2007	12.97	12.98	12.73	12.82	163,109,888	-0.24(-1.85%)
Jan 17, 2007	13.19	13.35	12.90	13.06	310,144,416	-0.78(-5.65%)
Jan 16, 2007	13.72	13.84	13.52	13.84	213,503,520	+0.11(+0.77%)
Jan 12, 2007	13.53	13.75	13.42	13.74	146,107,072	+0.13(+0.96%)
Jan 11, 2007	13.42	13.69	13.06	13.61	159,896,768	+0.25(+1.86%)
Jan 10, 2007	13.09	13.42	13.06	13.36	122,976,592	+0.30(+2.33%)
Jan 09, 2007	13.15	13.17	12.95	13.06	87,595,536	+0.01(+0.10%)
Jan 08, 2007	13.19	13.25	13.01	13.04	85,111,128	-0.06(-0.43%)
Jan 05, 2007	13.09	13.13	12.89	13.10	103,975,888	-0.04(-0.33%)
Jan 04, 2007	12.81	13.24	12.76	13.14	143,209,264	+0.51(+4.03%)

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.