Indicators

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.78	11.84	11.72	11.73	65,755,232	-0.12(-0.99%)
Jul 28, 2006	11.47	11.90	11.46	11.85	103,264,272	+0.46(+4.06%)
Jul 27, 2006	11.56	11.65	11.35	11.39	83,460,424	-0.02(-0.17%)
Jul 26, 2006	11.47	11.56	11.24	11.41	89,288,656	-0.03(-0.23%)
Jul 25, 2006	11.39	11.58	11.28	11.43	72,660,736	+0.04(+0.34%)
Jul 24, 2006	11.20	11.51	11.18	11.39	84,150,616	+0.22(+1.92%)
Jul 21, 2006	11.08	11.34	10.98	11.18	126,741,720	+0.03(+0.27%)
Jul 20, 2006	11.71	11.73	11.13	11.15	208,837,744	-0.90(-7.50%)
Jul 19, 2006	11.90	12.15	11.76	12.05	132,443,040	+0.18(+1.54%)
Jul 18, 2006	11.70	11.91	11.49	11.87	105,932,248	+0.24(+2.07%)
Jul 17, 2006	11.63	11.81	11.52	11.63	97,969,984	-0.03(-0.22%)
Jul 14, 2006	11.55	11.80	11.52	11.65	100,367,144	+0.10(+0.90%)
Jul 13, 2006	11.61	11.78	11.53	11.55	120,663,056	-0.10(-0.89%)
Jul 12, 2006	12.10	12.11	11.64	11.65	117,717,904	-0.51(-4.23%)
Jul 11, 2006	11.77	12.17	11.73	12.17	118,358,016	+0.32(+2.69%)
Jul 10, 2006	12.15	12.20	11.80	11.85	66,069,360	-0.25(-2.05%)
Jul 07, 2006	12.20	12.35	12.06	12.10	88,289,232	-0.19(-1.54%)
Jul 06, 2006	12.26	12.35	12.22	12.29	53,738,516	+0.07(+0.53%)
Jul 05, 2006	12.51	12.55	12.21	12.22	79,216,184	-0.40(-3.15%)

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.