Indicators

Intel Corp (NQ: INTC )

30.90 UNCHANGED

Streaming Delayed Price Updated: 11:52 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.73	18.78	18.57	18.71	31,075,966	+0.00(+0.00%)
Feb 27, 2014	18.74	18.74	18.52	18.71	26,273,656	-0.03(-0.16%)
Feb 26, 2014	18.70	18.88	18.60	18.74	26,177,374	+0.14(+0.73%)
Feb 25, 2014	18.64	18.67	18.48	18.61	28,501,966	-0.01(-0.04%)
Feb 24, 2014	18.48	18.80	18.45	18.61	31,951,190	+0.16(+0.86%)
Feb 21, 2014	18.85	18.86	18.40	18.45	40,516,304	-0.24(-1.29%)
Feb 20, 2014	18.54	18.78	18.51	18.70	26,706,404	+0.18(+0.98%)
Feb 19, 2014	18.63	18.68	18.45	18.51	33,987,012	-0.20(-1.05%)
Feb 18, 2014	18.64	18.73	18.55	18.71	23,472,660	+0.00(+0.02%)
Feb 14, 2014	18.57	18.71	18.71	18.71	27,180,144	+0.04(+0.22%)
Feb 13, 2014	18.46	18.70	18.37	18.67	30,331,878	+0.11(+0.61%)
Feb 12, 2014	18.52	18.66	18.42	18.55	34,211,140	+0.06(+0.33%)
Feb 11, 2014	18.40	18.53	18.39	18.49	23,697,372	+0.14(+0.74%)
Feb 10, 2014	18.22	18.42	18.18	18.36	32,468,276	+0.06(+0.35%)
Feb 07, 2014	18.29	18.33	17.96	18.29	40,871,192	+0.16(+0.90%)
Feb 06, 2014	17.83	18.20	17.80	18.13	36,993,312	+0.36(+2.00%)
Feb 05, 2014	17.91	17.96	17.76	17.77	42,926,644	-0.06(-0.32%)
Feb 04, 2014	17.96	17.99	17.65	17.83	67,884,088	-0.10(-0.54%)

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.