Indicators

Intel Corp (NQ: INTC )

21.29 +0.52 (+2.48%)

Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.61	18.66	18.45	18.59	31,275,454	+0.00(+0.00%)
Feb 27, 2014	18.62	18.62	18.40	18.59	26,442,318	-0.03(-0.16%)
Feb 26, 2014	18.58	18.76	18.48	18.62	26,345,416	+0.14(+0.73%)
Feb 25, 2014	18.52	18.55	18.37	18.49	28,684,932	-0.01(-0.04%)
Feb 24, 2014	18.37	18.68	18.34	18.49	32,156,298	+0.16(+0.86%)
Feb 21, 2014	18.73	18.74	18.28	18.34	40,776,396	-0.24(-1.29%)
Feb 20, 2014	18.43	18.66	18.40	18.58	26,877,842	+0.18(+0.98%)
Feb 19, 2014	18.51	18.56	18.34	18.40	34,205,184	-0.20(-1.05%)
Feb 18, 2014	18.52	18.61	18.43	18.59	23,623,340	+0.00(+0.02%)
Feb 14, 2014	18.46	18.59	18.59	18.59	27,354,624	+0.04(+0.22%)
Feb 13, 2014	18.34	18.58	18.25	18.55	30,526,590	+0.11(+0.61%)
Feb 12, 2014	18.40	18.54	18.30	18.43	34,430,756	+0.06(+0.33%)
Feb 11, 2014	18.28	18.41	18.27	18.37	23,849,496	+0.14(+0.74%)
Feb 10, 2014	18.10	18.30	18.07	18.24	32,676,704	+0.06(+0.35%)
Feb 07, 2014	18.17	18.22	17.85	18.17	41,133,560	+0.16(+0.90%)
Feb 06, 2014	17.72	18.08	17.68	18.01	37,230,784	+0.35(+2.00%)
Feb 05, 2014	17.80	17.84	17.65	17.66	43,202,208	-0.06(-0.32%)
Feb 04, 2014	17.84	17.88	17.54	17.72	68,319,856	-0.10(-0.54%)

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.