Indicators

Intel Corp (NQ: INTC )

20.77 -0.70 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.74	13.04	12.73	12.79	150,200,544	+0.05(+0.39%)
Feb 27, 2006	12.71	12.91	12.68	12.74	140,442,112	+0.10(+0.79%)
Feb 24, 2006	12.53	12.75	12.50	12.64	117,838,056	+0.04(+0.35%)
Feb 23, 2006	12.53	12.72	12.34	12.60	137,399,424	+0.09(+0.70%)
Feb 22, 2006	12.68	12.70	12.35	12.51	223,201,456	-0.29(-2.29%)
Feb 21, 2006	12.83	12.88	12.73	12.80	108,294,088	+0.01(+0.05%)
Feb 17, 2006	13.04	13.06	12.76	12.80	187,867,648	-0.46(-3.47%)
Feb 16, 2006	13.26	13.32	13.15	13.25	114,330,040	+0.00(+0.00%)
Feb 15, 2006	13.25	13.33	13.17	13.25	108,226,000	-0.01(-0.09%)
Feb 14, 2006	13.15	13.33	13.12	13.27	96,851,912	+0.15(+1.14%)
Feb 13, 2006	13.15	13.31	13.08	13.12	106,133,240	-0.10(-0.75%)
Feb 10, 2006	13.05	13.25	12.92	13.22	133,728,920	+0.18(+1.38%)
Feb 09, 2006	12.89	13.19	12.86	13.04	131,766,656	+0.20(+1.60%)
Feb 08, 2006	12.90	12.94	12.75	12.83	125,004,432	+0.00(+0.00%)
Feb 07, 2006	12.80	13.00	12.74	12.83	153,517,264	+0.04(+0.29%)
Feb 06, 2006	12.94	12.94	12.73	12.80	107,695,208	-0.08(-0.63%)
Feb 03, 2006	13.12	13.14	12.87	12.88	163,348,304	-0.29(-2.17%)
Feb 02, 2006	13.38	13.46	13.15	13.16	140,899,216	-0.22(-1.62%)

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.