Indicators

Intel Corp (NQ: INTC )

30.00 -0.68 (-2.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.03	13.21	12.98	13.02	138,049,152	-0.07(-0.50%)
Apr 27, 2006	12.64	13.17	12.51	13.09	206,379,296	+0.38(+3.03%)
Apr 26, 2006	12.48	12.76	12.46	12.70	130,965,032	+0.22(+1.78%)
Apr 25, 2006	12.35	12.51	12.22	12.48	138,501,792	+0.16(+1.27%)
Apr 24, 2006	12.06	12.55	12.32	12.33	103,710,616	-0.10(-0.79%)
Apr 21, 2006	12.74	13.04	12.40	12.42	141,429,632	-0.25(-2.01%)
Apr 20, 2006	12.89	13.00	12.64	12.68	195,038,400	-0.07(-0.56%)
Apr 19, 2006	12.59	12.78	12.51	12.75	159,274,640	+0.11(+0.88%)
Apr 18, 2006	12.55	12.70	12.12	12.64	119,803,800	+0.13(+1.04%)
Apr 17, 2006	12.65	13.04	12.38	12.51	117,021,088	-0.17(-1.34%)
Apr 13, 2006	12.51	12.77	12.49	12.68	118,733,032	+0.22(+1.73%)
Apr 12, 2006	12.49	12.56	12.45	12.46	67,640,856	-0.03(-0.21%)
Apr 11, 2006	12.66	12.68	12.46	12.49	92,331,896	-0.13(-1.03%)
Apr 10, 2006	12.58	12.69	12.55	12.62	80,044,624	+0.08(+0.62%)
Apr 07, 2006	12.68	12.75	12.54	12.54	83,665,600	-0.09(-0.72%)
Apr 06, 2006	12.70	12.78	12.60	12.63	79,335,832	-0.07(-0.51%)
Apr 05, 2006	12.61	12.73	12.57	12.70	114,020,016	+0.12(+0.93%)
Apr 04, 2006	12.70	12.71	12.55	12.58	102,965,096	-0.03(-0.26%)

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.