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 (%)
Sep 29, 2023	35.29	35.54	34.80	35.19	29,065,896	+0.37(+1.05%)
Sep 28, 2023	34.30	35.29	34.03	34.82	32,593,448	+0.56(+1.65%)
Sep 27, 2023	33.57	34.47	33.53	34.26	44,823,456	+0.77(+2.31%)
Sep 26, 2023	33.79	34.42	33.30	33.48	34,537,448	-0.46(-1.34%)
Sep 25, 2023	33.65	33.97	33.64	33.94	21,950,190	+0.11(+0.32%)
Sep 22, 2023	34.45	34.53	33.79	33.83	29,543,272	-0.47(-1.36%)
Sep 21, 2023	34.22	34.89	34.11	34.30	45,699,196	-0.04(-0.12%)
Sep 20, 2023	35.85	35.88	34.28	34.34	58,237,592	-1.63(-4.54%)
Sep 19, 2023	37.65	37.71	35.65	35.97	53,803,912	-1.63(-4.34%)
Sep 18, 2023	37.24	38.00	37.13	37.60	29,622,472	+0.11(+0.29%)
Sep 15, 2023	38.03	38.13	37.24	37.49	69,591,832	-0.78(-2.04%)
Sep 14, 2023	38.41	38.50	37.90	38.28	30,924,554	-0.04(-0.10%)
Sep 13, 2023	38.40	38.75	37.86	38.31	35,821,224	-0.15(-0.39%)
Sep 12, 2023	38.26	39.66	38.26	38.46	55,885,232	+0.27(+0.70%)
Sep 11, 2023	37.85	38.34	37.45	38.20	36,717,804	+0.57(+1.53%)
Sep 08, 2023	37.73	38.43	37.33	37.62	44,721,788	-0.17(-0.45%)
Sep 07, 2023	36.45	37.95	36.38	37.79	68,342,264	+1.19(+3.25%)
Sep 06, 2023	36.19	36.66	35.66	36.60	40,044,696	+0.27(+0.74%)
Sep 05, 2023	36.21	37.03	36.09	36.34	43,820,876	+0.10(+0.27%)

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.