Indicators

Intel Corp (NQ: INTC )

30.82 -0.08 (-0.28%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.50	45.61		45.57	55,508,272	+1.02(+2.28%)
Jan 28, 2022	44.53	44.99	43.21	44.55	66,368,916	-0.30(-0.67%)
Jan 27, 2022	46.65	46.72	44.60	44.85	96,181,224	-3.40(-7.04%)
Jan 26, 2022	47.72	49.21	47.37	48.24	58,601,464	+0.64(+1.35%)
Jan 25, 2022	47.61	48.18	46.90	47.60	47,159,324	-0.88(-1.81%)
Jan 24, 2022	48.05	48.65	46.56	48.48	68,783,200	-0.09(-0.19%)
Jan 21, 2022	48.61	49.59	48.49	48.57	49,685,080	+0.00(+0.00%)
Jan 20, 2022	50.27	50.48	48.48	48.57	30,557,702	-1.47(-2.95%)
Jan 19, 2022	50.99	51.19	49.99	50.05	34,384,492	-1.06(-2.08%)
Jan 18, 2022	51.62	51.94	51.04	51.11	37,837,152	-0.88(-1.69%)
Jan 14, 2022				51.99	0	+0.71(+1.38%)
Jan 13, 2022	52.27	52.46	51.12	51.28	31,698,684	-0.75(-1.44%)
Jan 12, 2022	52.40	52.53	51.16	52.02	31,214,600	-0.16(-0.30%)
Jan 11, 2022	51.80	52.34	51.08	52.18	42,660,728	+0.65(+1.27%)
Jan 10, 2022	50.37	51.62	49.76	51.53	52,639,396	+1.65(+3.31%)
Jan 07, 2022	50.58	50.76	49.61	49.88	32,910,824	-0.53(-1.06%)
Jan 06, 2022	50.97	51.03	49.85	50.41	39,351,216	+0.13(+0.26%)
Jan 05, 2022	50.58	52.43	50.24	50.28	63,298,720	+0.68(+1.37%)
Jan 04, 2022	50.00	50.34	49.14	49.60	48,931,420	-0.07(-0.13%)

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.