Indicators

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.20	14.24	14.00	14.01	92,720,392	-0.24(-1.69%)
Apr 27, 2007	14.29	14.40	14.22	14.25	74,900,688	-0.14(-1.00%)
Apr 26, 2007	14.42	14.48	14.34	14.40	96,028,976	-0.11(-0.75%)
Apr 25, 2007	14.33	14.54	14.21	14.51	105,795,640	+0.21(+1.45%)
Apr 24, 2007	14.31	14.40	14.17	14.30	130,748,816	+0.02(+0.14%)
Apr 23, 2007	14.36	14.42	14.20	14.28	85,853,768	-0.16(-1.13%)
Apr 20, 2007	14.36	14.47	14.12	14.44	185,425,232	+0.23(+1.60%)
Apr 19, 2007	13.79	14.27	13.78	14.22	149,725,376	+0.30(+2.16%)
Apr 18, 2007	13.90	14.00	13.69	13.92	172,786,672	+0.24(+1.76%)
Apr 17, 2007	13.47	13.69	13.47	13.67	161,342,288	+0.19(+1.40%)
Apr 16, 2007	13.30	13.51	13.29	13.49	86,929,888	+0.15(+1.12%)
Apr 13, 2007	13.30	13.35	13.20	13.34	67,576,856	-0.03(-0.20%)
Apr 12, 2007	13.28	13.39	13.20	13.36	97,704,864	+0.02(+0.15%)
Apr 11, 2007	13.42	13.51	13.31	13.34	140,764,256	-0.14(-1.01%)
Apr 10, 2007	13.10	13.52	13.08	13.48	145,448,048	+0.38(+2.89%)
Apr 09, 2007	12.96	13.19	12.94	13.10	180,416,784	+0.34(+2.66%)
Apr 05, 2007	12.57	12.76	12.55	12.76	56,349,660	+0.13(+1.03%)
Apr 04, 2007	12.61	12.67	12.53	12.63	75,959,592	+0.05(+0.36%)
Apr 03, 2007	12.53	12.64	12.51	12.59	81,746,840	+0.12(+0.94%)

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.