Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.767	8.799	8.408	8.408	72,122,192	-0.31(-3.52%)
Jan 29, 2009	9.027	9.027	8.675	8.715	78,789,184	-0.42(-4.57%)
Jan 28, 2009	9.210	9.301	8.988	9.132	87,580,200	+0.13(+1.45%)
Jan 27, 2009	8.806	9.093	8.799	9.001	69,986,840	+0.28(+3.21%)
Jan 26, 2009	8.525	8.851	8.493	8.721	76,044,424	+0.17(+1.98%)
Jan 23, 2009	8.376	8.728	8.200	8.552	96,904,808	+0.20(+2.34%)
Jan 22, 2009	8.363	8.519	8.180	8.356	111,277,720	-0.29(-3.32%)
Jan 21, 2009	8.480	8.643	8.147	8.643	86,870,680	+0.26(+3.11%)
Jan 20, 2009	8.838	8.956	8.350	8.382	109,794,816	-0.57(-6.40%)
Jan 16, 2009	9.047	9.099	8.649	8.956	128,865,560	+0.29(+3.39%)
Jan 15, 2009	8.480	8.767	8.284	8.662	114,020,936	+0.14(+1.61%)
Jan 14, 2009	8.773	8.884	8.454	8.525	106,710,056	-0.38(-4.32%)
Jan 13, 2009	8.858	9.242	8.767	8.910	100,591,384	-0.08(-0.87%)
Jan 12, 2009	9.229	9.321	8.877	8.988	82,974,440	-0.23(-2.54%)
Jan 09, 2009	9.510	9.516	9.138	9.223	69,891,336	-0.26(-2.75%)
Jan 08, 2009	9.418	9.497	9.288	9.484	96,812,536	+0.07(+0.76%)
Jan 07, 2009	9.640	9.816	9.347	9.412	201,580,144	-0.61(-6.05%)
Jan 06, 2009	9.836	10.11	9.829	10.02	94,556,248	+0.30(+3.09%)
Jan 05, 2009	9.823	9.966	9.653	9.718	87,942,152	-0.19(-1.91%)

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.