Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

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 (%)
Feb 26, 2010	13.53	13.59	13.42	13.49	72,748,488	-0.07(-0.48%)
Feb 25, 2010	13.38	13.57	13.28	13.55	74,243,664	-0.05(-0.34%)
Feb 24, 2010	13.48	13.67	13.47	13.60	77,716,608	+0.21(+1.53%)
Feb 23, 2010	13.69	13.76	13.33	13.39	94,694,024	-0.32(-2.31%)
Feb 22, 2010	13.76	13.77	13.57	13.71	58,931,820	+0.03(+0.24%)
Feb 19, 2010	13.61	13.78	13.52	13.68	62,052,724	-0.01(-0.10%)
Feb 18, 2010	13.56	13.70	13.50	13.69	64,803,152	+0.12(+0.87%)
Feb 17, 2010	13.70	13.70	13.49	13.57	71,970,808	-0.04(-0.29%)
Feb 16, 2010	13.55	13.70	13.50	13.61	105,133,328	+0.19(+1.42%)
Feb 12, 2010	13.11	13.42	13.42	13.42	138,675,584	+0.24(+1.84%)
Feb 11, 2010	12.90	13.27	12.84	13.18	89,537,120	+0.24(+1.88%)
Feb 10, 2010	12.87	13.05	12.78	12.94	85,587,512	+0.03(+0.20%)
Feb 09, 2010	12.90	13.07	12.77	12.91	105,326,536	+0.20(+1.55%)
Feb 08, 2010	12.80	13.00	12.68	12.71	95,187,992	-0.08(-0.62%)
Feb 05, 2010	12.55	12.86	12.48	12.79	135,026,784	+0.30(+2.37%)
Feb 04, 2010	12.86	12.86	12.45	12.50	138,315,984	-0.43(-3.35%)
Feb 03, 2010	13.00	13.06	12.79	12.93	69,295,544	-0.05(-0.37%)
Feb 02, 2010	12.83	13.06	12.75	12.98	95,002,320	+0.20(+1.53%)

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.