Indicators

Intel Corp (NQ: INTC )

30.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.12	13.19	12.58	12.64	147,367,984	-0.34(-2.61%)
Jan 28, 2010	13.23	13.29	12.83	12.98	118,039,200	-0.21(-1.58%)
Jan 27, 2010	13.04	13.25	12.92	13.19	114,924,248	+0.16(+1.20%)
Jan 26, 2010	13.15	13.28	13.00	13.04	100,126,192	-0.21(-1.57%)
Jan 25, 2010	13.19	13.41	13.13	13.24	109,324,536	+0.27(+2.06%)
Jan 22, 2010	13.54	13.55	12.91	12.98	178,433,680	-0.61(-4.46%)
Jan 21, 2010	13.79	13.89	13.48	13.58	112,769,744	-0.16(-1.14%)
Jan 20, 2010	13.68	13.78	13.59	13.74	100,686,104	+0.02(+0.14%)
Jan 19, 2010	13.62	13.80	13.59	13.72	126,242,360	+0.16(+1.20%)
Jan 15, 2010	13.94	13.56	13.56	13.56	303,896,544	-0.44(-3.17%)
Jan 14, 2010	13.76	14.05	13.72	14.00	231,497,776	+0.34(+2.48%)
Jan 13, 2010	13.51	13.74	13.32	13.66	109,509,200	+0.23(+1.71%)
Jan 12, 2010	13.60	13.62	13.28	13.43	107,309,288	-0.22(-1.63%)
Jan 11, 2010	13.76	13.79	13.57	13.66	78,313,328	+0.08(+0.58%)
Jan 08, 2010	13.39	13.62	13.30	13.58	74,002,712	+0.15(+1.12%)
Jan 07, 2010	13.51	13.53	13.26	13.43	82,848,832	-0.13(-0.96%)
Jan 06, 2010	13.56	13.64	13.47	13.56	61,404,564	-0.05(-0.34%)
Jan 05, 2010	13.65	13.68	13.43	13.60	80,328,240	-0.01(-0.05%)

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.