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 (%)
Aug 31, 2006 19.82 19.84 19.53 19.57 46,221,853 -0.27(-1.36%)
Aug 30, 2006 19.63 20.00 19.56 19.84 70,880,306 +0.16(+0.81%)
Aug 29, 2006 19.46 19.70 19.21 19.68 74,628,745 +0.30(+1.55%)
Aug 28, 2006 19.06 19.45 19.02 19.38 68,406,397 +0.48(+2.54%)
Aug 25, 2006 18.45 19.00 18.43 18.90 67,065,908 +0.34(+1.83%)
Aug 24, 2006 18.38 18.57 18.31 18.56 48,184,099 +0.18(+0.98%)
Aug 23, 2006 18.48 18.56 18.24 18.38 58,397,114 +0.04(+0.22%)
Aug 22, 2006 18.17 18.41 18.08 18.34 67,403,439 +0.09(+0.49%)
Aug 21, 2006 18.30 18.35 18.08 18.25 55,186,882 -0.15(-0.82%)
Aug 18, 2006 18.50 18.53 18.33 18.40 61,655,236 -0.16(-0.86%)
Aug 17, 2006 18.68 18.70 18.34 18.56 63,933,719 -0.05(-0.27%)
Aug 16, 2006 18.27 18.69 18.13 18.61 68,439,776 +0.48(+2.65%)
Aug 15, 2006 18.17 18.18 17.94 18.13 49,986,621 +0.26(+1.45%)
Aug 14, 2006 17.54 18.04 17.53 17.87 61,393,742 +0.46(+2.64%)
Aug 11, 2006 17.66 17.79 17.36 17.41 41,435,903 -0.34(-1.92%)
Aug 10, 2006 17.36 17.82 17.30 17.75 56,527,912 +0.35(+2.01%)
Aug 09, 2006 17.61 17.83 17.34 17.40 56,837,935 +0.04(+0.23%)
Aug 08, 2006 17.45 17.65 17.29 17.36 45,404,914 +0.04(+0.23%)
Aug 07, 2006 17.38 17.49 17.26 17.32 32,854,223 -0.17(-0.97%)
Aug 04, 2006 17.61 17.67 17.26 17.49 52,989,041 +0.16(+0.92%)
Aug 03, 2006 17.49 17.50 17.22 17.33 58,427,870 -0.26(-1.48%)
Aug 02, 2006 17.66 17.79 17.56 17.59 41,667,787 -0.07(-0.40%)
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.