Indicators

Intel Corp (NQ: INTC )

30.68 -0.29 (-0.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.14	14.15	13.85	13.85	121,723,184	-0.26(-1.82%)
Jan 30, 2006	14.23	14.29	14.07	14.11	92,701,136	-0.01(-0.09%)
Jan 27, 2006	14.01	14.27	14.05	14.12	115,356,312	+0.12(+0.84%)
Jan 26, 2006	13.95	14.18	13.86	14.01	156,463,280	+0.18(+1.32%)
Jan 25, 2006	13.95	13.96	13.75	13.82	169,246,576	-0.05(-0.33%)
Jan 24, 2006	14.03	14.07	13.84	13.87	164,549,552	-0.05(-0.33%)
Jan 23, 2006	14.29	14.29	13.75	13.92	237,971,088	-0.27(-1.88%)
Jan 20, 2006	14.61	14.65	14.18	14.18	238,552,816	-0.42(-2.86%)
Jan 19, 2006	14.86	14.91	14.59	14.60	301,255,104	-0.13(-0.88%)
Jan 18, 2006	14.90	15.03	14.57	14.73	432,774,592	-1.90(-11.45%)
Jan 17, 2006	16.68	16.78	16.50	16.63	135,600,080	-0.18(-1.05%)
Jan 13, 2006	16.92	17.06	16.65	16.81	71,049,720	-0.12(-0.69%)
Jan 12, 2006	16.98	17.29	16.86	16.93	82,888,808	-0.11(-0.65%)
Jan 11, 2006	17.03	17.16	16.88	17.04	81,319,352	+0.01(+0.08%)
Jan 10, 2006	17.14	17.21	16.89	17.02	72,159,808	-0.23(-1.32%)
Jan 09, 2006	17.20	17.28	17.01	17.25	60,543,056	+0.10(+0.61%)
Jan 06, 2006	17.26	17.36	17.08	17.15	70,119,024	+0.03(+0.15%)
Jan 05, 2006	16.90	17.25	16.89	17.12	84,212,832	+0.23(+1.39%)
Jan 04, 2006	16.69	16.91	16.68	16.89	70,865,176	+0.22(+1.33%)

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.