Indicators

Intel Corp (NQ: INTC )

26.20 -0.03 (-0.11%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	23.74	23.95	23.09	23.46	66,388,288	-0.45(-1.88%)
Sep 27, 2024	24.16	24.66	23.70	23.91	85,883,280	-0.01(-0.04%)
Sep 26, 2024	24.28	24.42	23.25	23.92	95,260,000	+0.38(+1.61%)
Sep 25, 2024	22.80	24.05	22.73	23.54	116,784,616	+0.73(+3.20%)
Sep 24, 2024	22.53	23.11	22.29	22.81	113,010,384	+0.25(+1.11%)
Sep 23, 2024	22.43	22.82	22.03	22.56	184,250,816	+0.72(+3.30%)
Sep 20, 2024	20.89	23.14	20.35	21.84	261,678,704	+0.70(+3.31%)
Sep 19, 2024	21.28	21.69	21.03	21.14	99,735,176	+0.37(+1.78%)
Sep 18, 2024	21.36	21.74	20.71	20.77	118,589,784	-0.70(-3.26%)
Sep 17, 2024	21.71	22.58	21.24	21.47	195,916,576	+0.56(+2.68%)
Sep 16, 2024	20.03	21.07	19.76	20.91	148,249,712	+1.25(+6.36%)
Sep 13, 2024	19.49	19.80	19.49	19.66	44,236,272	+0.30(+1.55%)
Sep 12, 2024	19.43	19.54	19.04	19.36	51,560,768	-0.28(-1.43%)
Sep 11, 2024	19.01	19.69	18.52	19.64	71,350,136	+0.66(+3.48%)
Sep 10, 2024	19.03	19.11	18.51	18.98	55,547,160	-0.09(-0.47%)
Sep 09, 2024	19.00	19.54	18.95	19.07	64,191,128	+0.18(+0.95%)
Sep 06, 2024	19.44	19.47	18.64	18.89	92,686,472	-0.51(-2.63%)
Sep 05, 2024	19.28	19.90	19.24	19.40	65,339,256	-0.03(-0.15%)
Sep 04, 2024	19.76	20.05	19.28	19.43	85,819,800	-0.67(-3.33%)

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.