Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.81 13.88 13.43 13.61 31,708,382 -0.01(-0.10%)
Nov 27, 2002 13.41 13.75 13.30 13.62 78,108,632 +0.46(+3.46%)
Nov 26, 2002 13.37 13.49 13.04 13.17 108,705,920 -0.18(-1.37%)
Nov 25, 2002 13.07 13.40 12.97 13.35 82,357,352 +0.28(+2.14%)
Nov 22, 2002 12.91 13.29 12.78 13.07 91,377,808 -0.10(-0.79%)
Nov 21, 2002 12.64 13.28 12.61 13.17 139,520,464 +0.69(+5.54%)
Nov 20, 2002 11.89 12.49 11.78 12.48 99,623,640 +0.65(+5.51%)
Nov 19, 2002 11.93 12.11 11.74 11.83 78,738,424 -0.26(-2.16%)
Nov 18, 2002 12.44 12.50 12.05 12.09 80,964,888 -0.16(-1.33%)
Nov 15, 2002 12.05 12.33 11.80 12.25 112,723,288 -0.27(-2.13%)
Nov 14, 2002 12.30 12.57 12.12 12.52 99,608,608 +0.71(+6.02%)
Nov 13, 2002 11.48 11.88 11.43 11.81 101,164,000 +0.21(+1.85%)
Nov 12, 2002 11.42 11.93 11.41 11.60 83,829,128 +0.29(+2.60%)
Nov 11, 2002 11.71 11.84 11.26 11.30 62,717,772 -0.53(-4.46%)
Nov 08, 2002 11.97 12.31 11.76 11.83 76,323,712 -0.19(-1.57%)
Nov 07, 2002 12.18 12.44 11.86 12.02 102,004,296 -0.46(-3.71%)
Nov 06, 2002 12.05 12.53 11.89 12.48 124,711,704 +0.52(+4.36%)
Nov 05, 2002 11.97 12.23 11.54 11.96 109,746,736 -0.27(-2.24%)
Nov 04, 2002 12.30 12.53 12.01 12.23 124,214,616 +0.31(+2.57%)
Nov 01, 2002 11.15 12.05 11.02 11.93 130,436,192 +0.65(+5.78%)
Oct 31, 2002 11.15 11.41 10.96 11.28 118,381,336 +0.20(+1.82%)
Oct 30, 2002 10.81 11.33 10.68 11.07 123,914,064 +0.38(+3.60%)
Oct 29, 2002 10.88 11.03 10.46 10.69 121,280,872 -0.27(-2.44%)
Oct 28, 2002 11.17 11.26 10.78 10.96 131,922,384 +0.14(+1.33%)
Oct 25, 2002 10.23 10.82 10.16 10.81 107,118,160 +0.63(+6.14%)
Oct 24, 2002 10.66 10.86 10.15 10.19 132,489,752 -0.35(-3.28%)
Oct 23, 2002 9.823 10.61 9.790 10.53 140,841,120 +0.68(+6.88%)
Oct 22, 2002 9.679 10.08 9.607 9.855 113,821,952 -0.22(-2.14%)
Oct 21, 2002 9.269 10.12 9.223 10.07 134,928,080 +0.65(+6.85%)
Oct 18, 2002 9.282 9.451 8.923 9.425 112,494,840 +0.15(+1.62%)
Oct 17, 2002 9.269 9.314 9.066 9.275 158,434,064 +0.45(+5.10%)
Oct 16, 2002 8.819 9.203 8.747 8.825 238,127,088 -1.94(-18.04%)
Oct 15, 2002 10.39 10.79 9.855 10.77 167,431,360 +0.93(+9.40%)
Oct 14, 2002 9.725 9.901 9.516 9.842 74,005,656 -0.08(-0.79%)
Oct 11, 2002 9.379 9.940 9.223 9.920 119,297,280 +0.68(+7.33%)
Oct 10, 2002 8.793 9.399 8.793 9.242 128,115,216 +0.47(+5.35%)
Oct 09, 2002 8.473 9.001 8.441 8.773 125,427,568 +0.16(+1.82%)
Oct 08, 2002 9.151 9.184 8.532 8.617 131,021,344 -0.39(-4.34%)
Oct 07, 2002 8.949 9.295 8.890 9.008 87,316,264 +0.07(+0.80%)
Oct 04, 2002 9.223 9.340 8.858 8.936 100,400,264 -0.08(-0.94%)
Oct 03, 2002 9.314 9.510 8.995 9.021 94,227,016 -0.30(-3.22%)
Oct 02, 2002 9.627 9.914 9.282 9.321 120,254,640 -0.24(-2.52%)
Oct 01, 2002 9.158 9.581 9.027 9.562 104,662,488 +0.51(+5.62%)
Sep 30, 2002 9.288 9.314 8.910 9.053 116,789,752 -0.48(-4.99%)
Sep 27, 2002 9.770 9.966 9.445 9.529 100,024,688 -0.35(-3.50%)
Sep 26, 2002 10.19 10.23 9.601 9.875 110,941,440 -0.03(-0.33%)
Sep 25, 2002 9.490 10.10 9.405 9.907 111,569,864 +0.56(+6.00%)
Sep 24, 2002 9.125 9.777 9.060 9.347 129,114,760 +0.14(+1.49%)
Sep 23, 2002 9.594 9.601 9.190 9.210 96,634,672 -0.50(-5.17%)
Sep 20, 2002 9.849 9.894 9.660 9.712 117,604,112 -0.05(-0.53%)
Sep 19, 2002 9.790 10.14 9.712 9.764 86,343,568 -0.20(-1.96%)
Sep 18, 2002 9.920 10.20 9.777 9.959 79,618,152 -0.19(-1.86%)
Sep 17, 2002 10.53 10.66 10.10 10.15 85,542,704 -0.08(-0.83%)
Sep 16, 2002 10.42 10.52 10.13 10.23 63,246,772 -0.22(-2.06%)
Sep 13, 2002 10.23 10.56 10.19 10.45 68,535,080 +0.22(+2.10%)
Sep 12, 2002 10.66 10.68 10.21 10.23 74,793,632 -0.60(-5.54%)
Sep 11, 2002 10.90 11.11 10.81 10.83 70,366,792 +0.10(+0.91%)
Sep 10, 2002 10.55 10.85 10.49 10.74 87,879,320 +0.25(+2.43%)
Sep 09, 2002 10.45 10.65 10.23 10.48 78,927,136 -0.09(-0.86%)
Sep 06, 2002 10.69 10.79 10.50 10.57 119,603,968 +0.72(+7.35%)
Sep 05, 2002 10.30 10.32 9.796 9.849 133,430,688 -0.65(-6.21%)
Sep 04, 2002 10.30 10.54 10.15 10.50 102,471,000 +0.16(+1.58%)
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.