Indicators

Intel Corp (NQ: INTC )

30.82 -0.08 (-0.26%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.147	8.565	8.141	8.304	107,036,160	+0.02(+0.24%)
Feb 26, 2009	8.682	8.864	8.252	8.284	105,880,232	-0.21(-2.46%)
Feb 25, 2009	8.291	8.786	8.200	8.493	165,909,984	+0.20(+2.36%)
Feb 24, 2009	7.932	8.350	7.880	8.297	114,455,544	+0.42(+5.38%)
Feb 23, 2009	8.408	8.415	7.854	7.874	134,555,264	-0.46(-5.48%)
Feb 20, 2009	8.167	8.486	8.167	8.330	112,942,464	+0.07(+0.79%)
Feb 19, 2009	8.688	8.721	8.259	8.265	86,184,392	-0.44(-5.09%)
Feb 18, 2009	8.682	8.930	8.532	8.708	78,689,784	+0.10(+1.14%)
Feb 17, 2009	8.838	8.949	8.610	8.610	93,094,424	-0.44(-4.83%)
Feb 13, 2009	9.066	9.295	9.027	9.047	85,854,568	-0.08(-0.86%)
Feb 12, 2009	8.825	9.125	8.793	9.125	117,162,640	-0.05(-0.57%)
Feb 11, 2009	9.295	9.334	8.949	9.177	88,031,616	+0.00(+0.00%)
Feb 10, 2009	9.634	9.875	9.151	9.177	144,197,344	-0.54(-5.57%)
Feb 09, 2009	9.539	9.810	9.477	9.718	99,295,784	+0.12(+1.22%)
Feb 06, 2009	9.412	9.699	9.262	9.601	96,160,848	+0.31(+3.37%)
Feb 05, 2009	8.897	9.386	8.819	9.288	93,625,136	+0.24(+2.67%)
Feb 04, 2009	8.982	9.490	8.936	9.047	119,198,016	+0.10(+1.09%)
Feb 03, 2009	8.910	8.988	8.662	8.949	86,983,776	+0.07(+0.73%)

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.