Indicators

Intel Corp (NQ: INTC )

36.33 +0.02 (+0.05%)

Streaming Delayed Price Updated: 1:14 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	44.38	45.16	44.24	45.04	44,394,368	-0.01(-0.02%)
Feb 25, 2022	44.31	45.13	44.03	45.05	41,583,372	+0.93(+2.12%)
Feb 24, 2022	41.45	44.18	41.19	44.12	77,062,792	+1.95(+4.64%)
Feb 23, 2022	42.65	43.16	42.07	42.16	40,382,664	-0.04(-0.09%)
Feb 22, 2022	42.20	42.88	41.41	42.20	60,447,600	-0.33(-0.78%)
Feb 18, 2022				42.53	0	-2.39(-5.32%)
Feb 17, 2022	45.19	45.57	44.74	44.92	33,609,732	-0.62(-1.37%)
Feb 16, 2022	45.38	45.79	44.95	45.54	27,545,610	-0.20(-0.43%)
Feb 15, 2022	45.04	45.76	44.56	45.74	37,952,648	+0.81(+1.81%)
Feb 14, 2022	45.25	45.49	44.49	44.93	30,112,160	-0.05(-0.10%)
Feb 11, 2022	46.22	46.37	44.85	44.98	39,403,824	-1.16(-2.52%)
Feb 10, 2022	46.44	47.15	46.04	46.14	34,682,972	-0.99(-2.10%)
Feb 09, 2022	46.58	47.19	46.10	47.13	37,255,200	+1.04(+2.25%)
Feb 08, 2022	45.31	46.21	45.23	46.09	29,700,194	+0.59(+1.31%)
Feb 07, 2022	45.45	45.95	45.29	45.50	29,257,940	+0.16(+0.35%)
Feb 04, 2022	45.19	45.55	44.50	45.33	34,345,464	+0.09(+0.20%)
Feb 03, 2022	46.15		45.22	45.25	44,911,132	-1.15(-2.48%)
Feb 02, 2022	45.21	46.46	45.07	46.40	40,993,476	+0.52(+1.14%)

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.