Indicators

Intel Corp (NQ: INTC )

30.82 -0.08 (-0.28%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.66	13.70	13.49	13.66	73,400,400	+0.02(+0.14%)
Jan 30, 2007	13.75	13.77	13.57	13.64	94,662,232	+0.03(+0.19%)
Jan 29, 2007	13.56	13.78	13.49	13.62	152,934,192	+0.23(+1.75%)
Jan 26, 2007	13.49	13.62	13.37	13.38	95,473,056	-0.05(-0.34%)
Jan 25, 2007	13.60	13.71	13.43	13.43	87,769,568	-0.16(-1.15%)
Jan 24, 2007	13.43	13.61	13.41	13.58	85,848,088	+0.19(+1.41%)
Jan 23, 2007	13.59	13.61	13.34	13.39	102,522,040	-0.16(-1.15%)
Jan 22, 2007	13.64	13.70	13.46	13.55	118,236,288	-0.02(-0.14%)
Jan 19, 2007	13.46	13.60	13.43	13.57	98,901,032	+0.11(+0.82%)
Jan 18, 2007	13.62	13.62	13.36	13.46	155,359,584	-0.25(-1.85%)
Jan 17, 2007	13.85	14.01	13.54	13.71	295,407,648	-0.82(-5.65%)
Jan 16, 2007	14.40	14.54	14.20	14.54	203,358,720	+0.11(+0.77%)
Jan 12, 2007	14.20	14.44	14.09	14.42	139,164,672	+0.14(+0.96%)
Jan 11, 2007	14.09	14.37	13.71	14.29	152,299,136	+0.26(+1.86%)
Jan 10, 2007	13.75	14.09	13.71	14.03	117,133,256	+0.32(+2.33%)
Jan 09, 2007	13.80	13.82	13.60	13.71	83,433,360	+0.01(+0.10%)
Jan 08, 2007	13.85	13.91	13.66	13.69	81,067,000	-0.06(-0.43%)
Jan 05, 2007	13.75	13.79	13.53	13.75	99,035,392	-0.05(-0.33%)
Jan 04, 2007	13.45	13.90	13.40	13.80	136,404,560	+0.53(+4.03%)

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.