Indicators

Intel Corp (NQ: INTC )

30.77 -0.13 (-0.42%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.07	13.17	12.91	12.94	157,812,048	-0.11(-0.85%)
Feb 27, 2007	13.36	13.43	13.04	13.06	152,012,672	-0.53(-3.93%)
Feb 26, 2007	13.56	13.69	13.37	13.59	110,860,768	+0.06(+0.43%)
Feb 23, 2007	13.57	13.69	13.52	13.53	116,313,736	-0.14(-1.00%)
Feb 22, 2007	13.69	13.73	13.54	13.67	80,447,640	+0.06(+0.43%)
Feb 21, 2007	13.67	13.68	13.51	13.61	106,411,216	-0.20(-1.42%)
Feb 20, 2007	13.73	13.90	13.62	13.80	73,561,744	-0.03(-0.24%)
Feb 16, 2007	13.82	13.95	13.79	13.84	72,893,664	-0.05(-0.38%)
Feb 15, 2007	13.82	13.92	13.77	13.89	68,622,800	+0.11(+0.80%)
Feb 14, 2007	13.66	13.88	13.65	13.78	86,778,472	+0.18(+1.29%)
Feb 13, 2007	13.62	13.66	13.49	13.60	84,872,440	+0.05(+0.34%)
Feb 12, 2007	13.64	13.67	13.52	13.56	73,672,520	-0.15(-1.09%)
Feb 09, 2007	13.96	14.04	13.64	13.71	123,358,280	-0.22(-1.54%)
Feb 08, 2007	13.88	13.96	13.80	13.92	61,797,056	-0.10(-0.70%)
Feb 07, 2007	13.94	14.12	13.84	14.02	88,447,976	+0.13(+0.94%)
Feb 06, 2007	13.93	14.01	13.74	13.89	87,238,352	+0.02(+0.14%)
Feb 05, 2007	13.83	13.96	13.80	13.87	97,285,416	+0.03(+0.24%)
Feb 02, 2007	13.78	13.85	13.71	13.84	84,833,616	+0.08(+0.57%)

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.