Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

30.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 29, 2009 10.27 10.29 9.934 10.25 118,586,608 +0.00(+0.00%)
May 28, 2009 10.14 10.25 9.875 10.25 90,686,568 +0.17(+1.68%)
May 27, 2009 10.10 10.34 9.999 10.08 92,801,944 -0.01(-0.13%)
May 26, 2009 9.783 10.11 9.777 10.09 98,715,792 +0.28(+2.86%)
May 22, 2009 9.927 9.946 9.783 9.810 68,060,048 -0.08(-0.86%)
May 21, 2009 10.01 10.06 9.810 9.894 91,339,840 -0.26(-2.57%)
May 20, 2009 10.30 10.46 10.10 10.15 92,572,096 -0.05(-0.45%)
May 19, 2009 10.08 10.37 9.950 10.20 90,576,656 +0.08(+0.84%)
May 18, 2009 9.986 10.14 9.894 10.12 68,566,752 +0.22(+2.17%)
May 15, 2009 10.13 10.17 9.875 9.901 94,835,240 -0.23(-2.25%)
May 14, 2009 9.881 10.22 9.875 10.13 109,216,032 +0.27(+2.71%)
May 13, 2009 10.01 10.08 9.836 9.862 116,342,976 -0.05(-0.53%)
May 12, 2009 10.10 10.12 9.777 9.914 112,788,208 -0.10(-1.04%)
May 11, 2009 9.836 10.19 9.777 10.02 106,609,720 +0.05(+0.52%)
May 08, 2009 10.34 10.38 9.907 9.966 144,367,152 -0.31(-3.04%)
May 07, 2009 10.63 10.67 10.09 10.28 138,571,648 -0.23(-2.17%)
May 06, 2009 10.71 10.72 10.41 10.51 101,500,576 -0.03(-0.25%)
May 05, 2009 10.77 10.77 10.38 10.53 104,165,608 -0.33(-3.00%)
May 04, 2009 10.62 10.91 10.52 10.86 135,142,000 +0.55(+5.38%)
May 01, 2009 10.27 10.33 10.09 10.30 78,032,920 +0.02(+0.19%)
Apr 30, 2009 10.17 10.53 10.10 10.29 119,246,408 +0.28(+2.80%)
Apr 29, 2009 9.907 10.14 9.823 10.01 93,300,528 +0.20(+1.99%)
Apr 28, 2009 9.855 10.04 9.803 9.810 85,166,400 -0.15(-1.51%)
Apr 27, 2009 9.979 10.19 9.914 9.959 98,728,664 -0.22(-2.18%)
Apr 24, 2009 10.17 10.26 9.972 10.18 103,749,656 +0.06(+0.58%)
Apr 23, 2009 10.22 10.29 9.842 10.12 113,926,280 -0.09(-0.89%)
Apr 22, 2009 9.901 10.50 9.829 10.21 146,122,576 +0.20(+2.02%)
Apr 21, 2009 9.764 10.12 9.751 10.01 130,484,096 +0.23(+2.40%)
Apr 20, 2009 10.01 10.02 9.777 9.777 101,982,432 -0.39(-3.85%)
Apr 17, 2009 10.35 10.36 10.07 10.17 103,252,568 -0.19(-1.82%)
Apr 16, 2009 10.32 10.38 10.04 10.36 105,495,080 +0.18(+1.73%)
Apr 15, 2009 10.01 10.22 9.849 10.18 234,276,608 -0.25(-2.44%)
Apr 14, 2009 10.42 10.68 10.30 10.44 140,708,720 +0.02(+0.19%)
Apr 13, 2009 10.30 10.49 10.14 10.42 69,611,488 +0.00(+0.00%)
Apr 09, 2009 10.18 10.47 10.17 10.42 89,851,368 +0.46(+4.65%)
Apr 08, 2009 10.01 10.25 9.875 9.953 104,797,192 -0.12(-1.16%)
Apr 07, 2009 10.17 10.29 9.946 10.07 80,863,752 -0.27(-2.59%)
Apr 06, 2009 10.20 10.34 10.07 10.34 73,106,816 -0.06(-0.56%)
Apr 03, 2009 10.19 10.40 10.01 10.40 78,464,408 +0.16(+1.59%)
Apr 02, 2009 10.02 10.43 9.946 10.23 119,190,576 +0.44(+4.46%)
Apr 01, 2009 9.627 9.986 9.529 9.796 115,147,656 +0.00(+0.00%)
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.