Indicators

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	43.14	44.12	43.00	43.99	50,898,072	+0.82(+1.90%)
Nov 27, 2020	43.09	43.76	43.09	43.17	17,500,012	+0.36(+0.85%)
Nov 25, 2020	42.79	42.92	42.37	42.81	30,915,580	+0.04(+0.09%)
Nov 24, 2020	42.11	43.03	41.86	42.77	37,234,076	+0.86(+2.06%)
Nov 23, 2020	41.38	42.04	41.35	41.91	38,985,244	+0.61(+1.48%)
Nov 20, 2020	41.54	41.74	41.24	41.30	26,598,558	-0.21(-0.50%)
Nov 19, 2020	40.87	41.55	40.67	41.50	32,355,012	+0.51(+1.24%)
Nov 18, 2020	41.44	41.57	40.98	41.00	36,044,256	-0.43(-1.03%)
Nov 17, 2020	41.62	41.96	41.30	41.42	34,121,308	-0.60(-1.43%)
Nov 16, 2020	41.89	42.53	41.66	42.02	39,883,448	+0.66(+1.61%)
Nov 13, 2020	40.93	41.47	40.91	41.36	33,961,656	+0.46(+1.13%)
Nov 12, 2020	41.97	42.02	40.53	40.90	47,133,500	-1.27(-3.02%)
Nov 11, 2020	41.76	42.27	41.72	42.17	34,611,012	+0.83(+2.00%)
Nov 10, 2020	41.30	42.29	41.17	41.34	43,099,168	-0.15(-0.35%)
Nov 09, 2020	42.43	43.08	41.43	41.49	53,253,340	+0.19(+0.46%)
Nov 06, 2020	41.43	41.66	40.85	41.30	39,826,172	-0.26(-0.63%)
Nov 05, 2020	41.99	42.20	41.42	41.56	34,110,468	+0.28(+0.68%)
Nov 04, 2020	40.74	41.68	40.45	41.28	38,446,200	+0.77(+1.90%)
Nov 03, 2020	40.40	41.06	40.37	40.51	37,113,084	+0.35(+0.88%)

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.