Indicators

Intel Corp (NQ: INTC )

21.16 +0.39 (+1.90%)

Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.78	17.84	17.67	17.73	0	-0.04(-0.25%)
Nov 27, 2013	17.58	17.79	17.49	17.78	0	+0.19(+1.06%)
Nov 26, 2013	17.69	17.73	17.49	17.59	41,113,664	-0.07(-0.42%)
Nov 25, 2013	17.87	17.87	17.48	17.66	58,256,144	-0.09(-0.50%)
Nov 22, 2013	18.22	18.23	17.73	17.75	0	-1.01(-5.39%)
Nov 21, 2013	18.30	18.81	18.24	18.77	59,077,816	+0.50(+2.73%)
Nov 20, 2013	18.37	18.46	18.19	18.27	27,270,090	-0.10(-0.57%)
Nov 19, 2013	18.40	18.50	18.30	18.37	33,227,940	+0.07(+0.41%)
Nov 18, 2013	18.30	18.37	18.21	18.30	33,147,756	+0.06(+0.33%)
Nov 15, 2013	18.15	18.26	18.04	18.24	0	+0.10(+0.55%)
Nov 14, 2013	18.17	18.22	18.11	18.14	26,741,242	-0.16(-0.87%)
Nov 13, 2013	18.04	18.31	18.00	18.30	30,613,392	+0.13(+0.70%)
Nov 12, 2013	17.84	18.22	17.84	18.17	50,585,464	+0.19(+1.08%)
Nov 11, 2013	17.88	18.07	17.80	17.98	25,806,788	+0.06(+0.33%)
Nov 08, 2013	17.87	17.94	17.73	17.92	0	+0.02(+0.13%)
Nov 07, 2013	18.13	18.13	17.85	17.89	34,376,344	-0.14(-0.77%)
Nov 06, 2013	17.90	18.08	17.77	18.03	34,297,580	+0.16(+0.89%)
Nov 05, 2013	17.79	17.93	17.68	17.87	30,643,706	+0.00(+0.00%)
Nov 04, 2013	17.92	17.98	17.80	17.87	36,126,556	-0.05(-0.29%)

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.