Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

20.52 -0.62 (-2.96%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.555 9.840 9.399 9.722 105,726,816 -0.07(-0.76%)
Jan 30, 2003 10.32 10.37 9.784 9.797 89,457,512 -0.55(-5.28%)
Jan 29, 2003 9.896 10.36 9.747 10.34 101,542,872 +0.39(+3.93%)
Jan 28, 2003 9.995 10.11 9.809 9.952 94,047,368 +0.09(+0.94%)
Jan 27, 2003 9.617 10.01 9.610 9.859 91,103,704 +0.02(+0.19%)
Jan 24, 2003 10.21 10.24 9.778 9.840 97,985,024 -0.51(-4.92%)
Jan 23, 2003 10.26 10.42 10.05 10.35 83,677,144 +0.26(+2.59%)
Jan 22, 2003 10.06 10.36 10.03 10.09 96,917,896 -0.02(-0.25%)
Jan 21, 2003 10.10 10.30 10.08 10.11 92,459,960 -0.03(-0.31%)
Jan 17, 2003 10.49 10.52 10.11 10.14 109,473,280 -0.53(-5.00%)
Jan 16, 2003 10.83 10.88 10.62 10.68 87,657,648 -0.09(-0.86%)
Jan 15, 2003 11.14 11.18 10.77 10.77 160,680,912 -0.27(-2.47%)
Jan 14, 2003 10.90 11.08 10.77 11.04 129,766,736 +0.25(+2.36%)
Jan 13, 2003 11.08 11.16 10.70 10.79 107,703,376 -0.02(-0.23%)
Jan 10, 2003 10.58 10.86 10.47 10.81 88,583,992 +0.22(+2.11%)
Jan 09, 2003 10.48 10.79 10.47 10.59 94,539,776 +0.24(+2.28%)
Jan 08, 2003 10.66 10.74 10.30 10.36 89,750,992 -0.42(-3.92%)
Jan 07, 2003 10.87 10.96 10.55 10.78 102,852,576 +0.11(+1.05%)
Jan 06, 2003 10.37 10.84 10.31 10.67 91,997,352 +0.40(+3.87%)
Jan 03, 2003 10.35 10.46 10.14 10.27 80,975,256 -0.09(-0.90%)
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.