Indicators

Intel Corp (NQ: INTC )

30.88 -0.09 (-0.29%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.93	52.00	50.36	50.50	40,950,164	-0.50(-0.98%)
Jan 28, 2021	49.85	52.22	49.77	51.00	54,037,160	+2.25(+4.61%)
Jan 27, 2021	49.68	49.90	48.49	48.76	54,587,628	-1.47(-2.93%)
Jan 26, 2021	50.29	51.13	49.90	50.23	34,429,960	-0.21(-0.41%)
Jan 25, 2021	51.29	51.40	49.18	50.44	68,091,568	-1.11(-2.15%)
Jan 22, 2021	53.54	54.24	51.54	51.55	94,229,384	-5.28(-9.29%)
Jan 21, 2021	53.71	58.18	52.97	56.83	94,927,208	+3.45(+6.46%)
Jan 20, 2021	52.99	53.88	52.85	53.38	31,389,132	+0.62(+1.17%)
Jan 19, 2021	52.71	53.08	51.95	52.76	38,926,232	+0.37(+0.71%)
Jan 15, 2021	53.54	54.27	52.31	52.39	55,249,120	-1.52(-2.82%)
Jan 14, 2021	53.18	54.72	52.62	53.91	82,046,712	+2.09(+4.04%)
Jan 13, 2021	54.13	54.82	51.77	51.81	136,327,680	+3.38(+6.97%)
Jan 12, 2021	47.22	48.99	46.91	48.44	43,825,740	+1.55(+3.30%)
Jan 11, 2021	46.66	47.53	46.63	46.89	36,189,444	-0.10(-0.21%)
Jan 08, 2021	47.72	47.79	46.65	46.99	38,058,408	-0.49(-1.03%)
Jan 07, 2021	46.85	47.94	46.67	47.48	35,254,392	+0.99(+2.13%)
Jan 06, 2021	45.89	47.45	45.67	46.49	40,438,728	+0.45(+0.97%)
Jan 05, 2021	44.98	46.24	44.88	46.04	27,314,746	+0.86(+1.89%)

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.