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 (%)
Apr 28, 2006	12.41	12.58	12.36	12.40	144,935,904	-0.06(-0.50%)
Apr 27, 2006	12.04	12.54	11.92	12.47	216,674,768	+0.37(+3.03%)
Apr 26, 2006	11.89	12.16	11.87	12.10	137,498,384	+0.21(+1.78%)
Apr 25, 2006	11.76	11.92	11.64	11.89	145,411,120	+0.15(+1.27%)
Apr 24, 2006	11.49	11.95	11.73	11.74	108,884,344	-0.09(-0.79%)
Apr 21, 2006	12.14	12.42	11.81	11.83	148,485,024	-0.24(-2.01%)
Apr 20, 2006	12.27	12.38	12.04	12.08	204,768,112	-0.07(-0.56%)
Apr 19, 2006	11.99	12.17	11.92	12.14	167,220,256	+0.11(+0.88%)
Apr 18, 2006	11.96	12.09	11.55	12.04	125,780,352	+0.12(+1.04%)
Apr 17, 2006	12.05	12.42	11.79	11.91	122,858,824	-0.16(-1.34%)
Apr 13, 2006	11.91	12.16	11.90	12.08	124,656,176	+0.20(+1.73%)
Apr 12, 2006	11.89	11.96	11.86	11.87	71,015,208	-0.02(-0.21%)
Apr 11, 2006	12.06	12.08	11.87	11.89	96,937,992	-0.12(-1.03%)
Apr 10, 2006	11.98	12.09	11.95	12.02	84,037,744	+0.07(+0.62%)
Apr 07, 2006	12.08	12.14	11.94	11.94	87,839,360	-0.09(-0.72%)
Apr 06, 2006	12.10	12.17	12.00	12.03	83,293,592	-0.06(-0.51%)
Apr 05, 2006	12.01	12.12	11.97	12.09	119,708,040	+0.11(+0.93%)
Apr 04, 2006	12.09	12.11	11.95	11.98	108,101,632	-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.