Indicators

Intel Corp (NQ: INTC )

30.98 +0.08 (+0.26%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.718	10.02	9.712	9.796	95,190,000	+0.20(+2.11%)
Mar 30, 2009	9.836	9.842	9.438	9.594	84,969,592	-0.72(-6.95%)
Mar 26, 2009	9.927	10.36	9.896	10.31	118,985,504	+0.57(+5.89%)
Mar 25, 2009	9.829	10.24	9.588	9.738	144,996,688	-0.04(-0.40%)
Mar 24, 2009	9.946	10.05	9.777	9.777	91,247,472	-0.34(-3.35%)
Mar 23, 2009	9.818	10.13	9.738	10.12	98,446,680	+0.57(+5.94%)
Mar 20, 2009	9.901	10.04	9.353	9.549	129,857,576	-0.33(-3.30%)
Mar 19, 2009	10.03	10.03	9.594	9.875	102,114,832	-0.06(-0.59%)
Mar 18, 2009	9.712	10.04	9.594	9.933	140,169,104	+0.22(+2.28%)
Mar 17, 2009	9.334	9.712	9.288	9.712	99,650,416	+0.42(+4.56%)
Mar 16, 2009	9.640	9.679	9.216	9.288	111,463,056	-0.29(-3.06%)
Mar 13, 2009	9.497	9.581	9.262	9.581	102,235,456	+0.12(+1.24%)
Mar 12, 2009	9.282	9.516	9.047	9.464	130,172,600	+0.37(+4.01%)
Mar 11, 2009	9.154	9.190	8.890	9.099	125,939,448	+0.03(+0.29%)
Mar 10, 2009	8.343	9.093	8.310	9.073	141,853,616	+0.89(+10.92%)
Mar 09, 2009	8.037	8.473	8.017	8.180	133,545,152	+0.09(+1.13%)
Mar 06, 2009	8.099	8.421	7.867	8.089	121,497,920	+0.07(+0.81%)
Mar 05, 2009	8.187	8.382	8.017	8.024	116,620,712	-0.29(-3.53%)
Mar 04, 2009	8.278	8.506	8.056	8.317	129,507,528	+0.23(+2.90%)

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.