Indicators

Intel Corp (NQ: INTC )

30.97 UNCHANGED

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 (%)
Dec 29, 2006	13.26	13.38	13.19	13.20	56,935,236	-0.11(-0.83%)
Dec 28, 2006	13.30	13.35	13.25	13.31	45,528,092	+0.01(+0.10%)
Dec 27, 2006	13.21	13.36	13.18	13.30	48,931,604	+0.16(+1.24%)
Dec 26, 2006	13.06	13.22	13.06	13.13	46,849,020	+0.05(+0.35%)
Dec 22, 2006	13.27	13.32	13.09	13.09	54,228,044	-0.19(-1.42%)
Dec 21, 2006	13.43	13.47	13.17	13.28	75,159,752	-0.15(-1.12%)
Dec 20, 2006	13.49	13.65	13.41	13.43	47,642,344	-0.04(-0.29%)
Dec 19, 2006	13.46	13.51	13.34	13.47	72,793,088	-0.12(-0.86%)
Dec 18, 2006	13.72	13.88	13.47	13.58	75,132,376	-0.08(-0.57%)
Dec 15, 2006	13.64	13.82	13.60	13.66	124,764,120	+0.12(+0.91%)
Dec 14, 2006	13.51	13.78	13.30	13.54	75,900,248	+0.05(+0.34%)
Dec 13, 2006	13.61	13.62	13.47	13.49	73,625,208	-0.02(-0.14%)
Dec 12, 2006	13.48	13.58	13.34	13.51	70,919,040	+0.02(+0.14%)
Dec 11, 2006	13.44	13.64	13.42	13.49	57,997,080	+0.01(+0.10%)
Dec 08, 2006	13.47	13.59	13.39	13.48	64,018,560	+0.02(+0.14%)
Dec 07, 2006	13.69	13.85	13.45	13.46	85,636,232	-0.16(-1.20%)
Dec 06, 2006	13.78	13.82	13.58	13.62	72,079,296	-0.14(-1.04%)
Dec 05, 2006	13.82	13.95	13.76	13.77	51,778,056	-0.07(-0.47%)
Dec 04, 2006	13.75	13.98	13.56	13.83	96,321,016	+0.19(+1.39%)

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.