Indicators

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	15.90	15.94	15.71	15.89	45,822,248	+0.00(+0.02%)
Mar 27, 2013	15.73	15.99	15.65	15.88	62,359,388	+0.05(+0.30%)
Mar 26, 2013	15.48	15.84	15.46	15.84	54,356,256	+0.45(+2.91%)
Mar 25, 2013	15.56	15.58	15.34	15.39	44,996,936	-0.13(-0.84%)
Mar 22, 2013	15.39	15.53	15.34	15.52	42,337,336	+0.21(+1.38%)
Mar 21, 2013	15.29	15.38	15.21	15.31	44,816,724	-0.10(-0.66%)
Mar 20, 2013	15.50	15.54	15.36	15.41	41,059,300	+0.03(+0.19%)
Mar 19, 2013	15.47	15.54	15.29	15.38	58,477,180	-0.09(-0.56%)
Mar 18, 2013	15.45	15.64	15.42	15.47	48,352,768	-0.08(-0.54%)
Mar 15, 2013	15.72	15.79	15.48	15.55	72,783,808	-0.20(-1.27%)
Mar 14, 2013	15.82	15.90	15.65	15.75	39,629,536	-0.00(-0.02%)
Mar 13, 2013	15.69	15.79	15.61	15.76	33,835,184	+0.01(+0.07%)
Mar 12, 2013	15.76	15.81	15.61	15.74	39,332,872	-0.04(-0.23%)
Mar 11, 2013	15.66	15.82	15.48	15.78	57,930,404	+0.08(+0.51%)
Mar 08, 2013	15.97	16.04	15.62	15.70	61,847,268	-0.23(-1.42%)
Mar 07, 2013	15.86	16.00	15.82	15.93	58,228,548	+0.10(+0.64%)
Mar 06, 2013	15.66	15.85	15.65	15.82	51,114,020	+0.17(+1.12%)
Mar 05, 2013	15.53	15.71	15.50	15.65	53,323,492	+0.17(+1.13%)
Mar 04, 2013	15.40	15.49	15.25	15.48	65,354,704	+0.17(+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.