Indicators

Intel Corp (NQ: INTC )

30.90 UNCHANGED

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 (%)
Feb 26, 2021	55.73	56.47	54.63	55.63	41,752,824	+0.35(+0.63%)
Feb 25, 2021	57.12	58.16	55.04	55.28	39,715,388	-2.55(-4.42%)
Feb 24, 2021	55.40	57.92	55.27	57.84	26,879,658	+1.89(+3.39%)
Feb 23, 2021	55.36	56.28	54.16	55.94	29,872,822	+0.38(+0.68%)
Feb 22, 2021	56.64	57.39	55.52	55.57	35,264,564	-2.11(-3.65%)
Feb 19, 2021	56.67	57.90	56.61	57.67	30,907,734	+1.28(+2.27%)
Feb 18, 2021	55.51	56.73	55.50	56.39	19,484,622	-0.22(-0.39%)
Feb 17, 2021	56.28	56.92	56.03	56.61	23,003,982	-0.57(-0.99%)
Feb 16, 2021	56.75	57.55	56.47	57.18	28,752,092	+0.60(+1.07%)
Feb 12, 2021	55.47	57.22	55.31	56.58	28,639,646	+1.05(+1.90%)
Feb 11, 2021	54.09	55.82	53.88	55.52	30,044,522	+1.65(+3.06%)
Feb 10, 2021	54.28	54.39	53.20	53.88	17,822,930	+0.07(+0.14%)
Feb 09, 2021	53.79	54.29	53.03	53.80	31,407,256	-0.35(-0.64%)
Feb 08, 2021	53.44	54.20	53.04	54.15	37,516,896	+0.90(+1.68%)
Feb 05, 2021	54.00	54.08	53.20	53.25	25,600,778	-0.56(-1.04%)
Feb 04, 2021	52.73	53.89	52.35	53.81	32,594,098	+1.33(+2.54%)
Feb 03, 2021	52.67	53.07	52.20	52.48	24,040,128	-0.29(-0.55%)
Feb 02, 2021	52.03	53.02	51.75	52.77	25,888,530	+1.19(+2.31%)

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.