Indicators

Intel Corp (NQ: INTC )

20.77 -0.70 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.22	11.27	11.16	11.17	69,035,512	-0.11(-0.99%)
Jul 28, 2006	10.93	11.34	10.91	11.29	108,415,736	+0.44(+4.06%)
Jul 27, 2006	11.01	11.10	10.81	10.85	87,623,952	-0.02(-0.17%)
Jul 26, 2006	10.92	11.01	10.71	10.86	93,742,928	-0.02(-0.23%)
Jul 25, 2006	10.85	11.03	10.75	10.89	76,285,504	+0.04(+0.34%)
Jul 24, 2006	10.67	10.96	10.65	10.85	88,348,576	+0.20(+1.92%)
Jul 21, 2006	10.55	10.80	10.45	10.65	133,064,384	+0.03(+0.27%)
Jul 20, 2006	11.16	11.17	10.60	10.62	219,255,872	-0.86(-7.50%)
Jul 19, 2006	11.33	11.57	11.21	11.48	139,050,112	+0.17(+1.54%)
Jul 18, 2006	11.14	11.34	10.95	11.31	111,216,800	+0.23(+2.07%)
Jul 17, 2006	11.08	11.25	10.97	11.08	102,857,336	-0.02(-0.22%)
Jul 14, 2006	11.00	11.24	10.98	11.10	105,374,080	+0.10(+0.90%)
Jul 13, 2006	11.06	11.22	10.98	11.00	126,682,480	-0.10(-0.90%)
Jul 12, 2006	11.53	11.53	11.09	11.10	123,590,408	-0.49(-4.23%)
Jul 11, 2006	11.21	11.59	11.17	11.59	124,262,456	+0.30(+2.70%)
Jul 10, 2006	11.57	11.62	11.24	11.29	69,365,312	-0.24(-2.05%)
Jul 07, 2006	11.62	11.76	11.49	11.52	92,693,648	-0.18(-1.54%)
Jul 06, 2006	11.68	11.76	11.64	11.70	56,419,328	+0.06(+0.53%)
Jul 05, 2006	11.92	11.96	11.63	11.64	83,167,976	-0.38(-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.