Indicators

Intel Corp (NQ: INTC )

30.90 UNCHANGED

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 (%)
Sep 28, 2007	16.76	18.06	16.73	16.86	65,838,424	+0.07(+0.39%)
Sep 27, 2007	17.01	17.01	16.75	16.79	72,810,048	-0.10(-0.58%)
Sep 26, 2007	16.93	17.18	16.82	16.89	105,285,528	+0.01(+0.08%)
Sep 25, 2007	16.84	17.06	16.79	16.88	76,981,328	-0.06(-0.35%)
Sep 24, 2007	16.93	17.10	16.83	16.93	77,224,872	+0.07(+0.43%)
Sep 21, 2007	16.95	16.98	16.79	16.86	108,012,392	+0.04(+0.23%)
Sep 20, 2007	16.63	16.92	16.61	16.82	79,244,544	+0.08(+0.51%)
Sep 19, 2007	16.71	16.80	16.58	16.74	106,035,088	+0.18(+1.06%)
Sep 18, 2007	16.26	16.61	16.22	16.56	110,539,920	+0.37(+2.25%)
Sep 17, 2007	16.21	16.35	16.14	16.20	70,986,752	-0.05(-0.32%)
Sep 14, 2007	16.26	16.42	16.03	16.25	102,128,256	-0.27(-1.66%)
Sep 13, 2007	16.67	16.71	16.46	16.52	99,709,712	-0.07(-0.43%)
Sep 12, 2007	16.63	16.85	16.51	16.59	93,312,944	-0.13(-0.78%)
Sep 11, 2007	16.63	16.88	16.46	16.73	94,763,832	+0.20(+1.22%)
Sep 10, 2007	16.89	17.09	16.45	16.52	164,648,784	-0.08(-0.47%)
Sep 07, 2007	16.74	16.78	16.46	16.60	100,231,488	-0.44(-2.60%)
Sep 06, 2007	16.96	17.10	16.87	17.04	75,933,272	+0.10(+0.62%)
Sep 05, 2007	16.94	17.08	16.81	16.94	91,433,000	-0.12(-0.73%)

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.