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 (%)
Jan 30, 2009 8.767 8.799 8.408 8.408 72,122,192 -0.31(-3.52%)
Jan 29, 2009 9.027 9.027 8.675 8.715 78,789,184 -0.42(-4.57%)
Jan 28, 2009 9.210 9.301 8.988 9.132 87,580,200 +0.13(+1.45%)
Jan 27, 2009 8.806 9.093 8.799 9.001 69,986,840 +0.28(+3.21%)
Jan 26, 2009 8.525 8.851 8.493 8.721 76,044,424 +0.17(+1.98%)
Jan 23, 2009 8.376 8.728 8.200 8.552 96,904,808 +0.20(+2.34%)
Jan 22, 2009 8.363 8.519 8.180 8.356 111,277,720 -0.29(-3.32%)
Jan 21, 2009 8.480 8.643 8.147 8.643 86,870,680 +0.26(+3.11%)
Jan 20, 2009 8.838 8.956 8.350 8.382 109,794,816 -0.57(-6.40%)
Jan 16, 2009 9.047 9.099 8.649 8.956 128,865,560 +0.29(+3.39%)
Jan 15, 2009 8.480 8.767 8.284 8.662 114,020,936 +0.14(+1.61%)
Jan 14, 2009 8.773 8.884 8.454 8.525 106,710,056 -0.38(-4.32%)
Jan 13, 2009 8.858 9.242 8.767 8.910 100,591,384 -0.08(-0.87%)
Jan 12, 2009 9.229 9.321 8.877 8.988 82,974,440 -0.23(-2.54%)
Jan 09, 2009 9.510 9.516 9.138 9.223 69,891,336 -0.26(-2.75%)
Jan 08, 2009 9.418 9.497 9.288 9.484 96,812,536 +0.07(+0.76%)
Jan 07, 2009 9.640 9.816 9.347 9.412 201,580,144 -0.61(-6.05%)
Jan 06, 2009 9.836 10.11 9.829 10.02 94,556,248 +0.30(+3.09%)
Jan 05, 2009 9.823 9.966 9.653 9.718 87,942,152 -0.19(-1.91%)
Jan 02, 2009 9.575 9.940 9.431 9.907 80,149,960 +0.35(+3.68%)
Dec 31, 2008 9.588 9.725 9.490 9.555 52,266,032 -0.02(-0.20%)
Dec 30, 2008 9.334 9.647 9.327 9.575 56,903,224 +0.37(+3.96%)
Dec 29, 2008 9.282 9.353 9.066 9.210 49,002,388 -0.03(-0.35%)
Dec 26, 2008 9.262 9.327 9.164 9.242 22,734,214 -0.03(-0.35%)
Dec 24, 2008 9.167 9.340 9.158 9.275 17,521,850 +0.10(+1.14%)
Dec 23, 2008 9.412 9.445 9.138 9.171 51,865,816 -0.18(-1.88%)
Dec 22, 2008 9.438 9.503 9.125 9.347 65,033,608 -0.07(-0.69%)
Dec 19, 2008 9.418 9.660 9.295 9.412 112,769,832 +0.12(+1.26%)
Dec 18, 2008 9.816 9.901 9.184 9.295 113,705,248 -0.65(-6.55%)
Dec 17, 2008 10.04 10.12 9.790 9.946 102,837,344 -0.25(-2.43%)
Dec 16, 2008 9.594 10.22 9.529 10.19 154,442,624 +0.68(+7.20%)
Dec 15, 2008 9.614 9.738 9.334 9.510 91,294,152 -0.10(-1.08%)
Dec 12, 2008 8.930 9.668 8.923 9.614 107,270,072 +0.48(+5.28%)
Dec 11, 2008 9.282 9.516 9.112 9.132 113,296,600 -0.17(-1.82%)
Dec 10, 2008 9.295 9.647 8.962 9.301 114,896,224 -0.02(-0.21%)
Dec 09, 2008 8.890 9.575 8.791 9.321 135,195,520 +0.23(+2.58%)
Dec 08, 2008 8.838 9.132 8.767 9.086 119,636,496 +0.42(+4.89%)
Dec 05, 2008 8.284 8.701 8.069 8.662 130,700,064 +0.34(+4.07%)
Dec 04, 2008 8.708 8.793 8.291 8.323 120,263,080 -0.58(-6.52%)
Dec 03, 2008 8.480 8.910 8.291 8.904 118,514,312 +0.25(+2.86%)
Dec 02, 2008 8.421 8.688 8.226 8.656 97,947,400 +0.47(+5.73%)
Dec 01, 2008 8.773 8.845 8.182 8.187 93,327,840 -0.81(-8.99%)
Nov 28, 2008 8.988 9.145 8.917 8.995 43,510,252 -0.11(-1.22%)
Nov 26, 2008 8.499 9.119 8.480 9.106 109,663,464 +0.55(+6.40%)
Nov 25, 2008 8.982 9.027 8.545 8.558 129,202,776 -0.28(-3.17%)
Nov 24, 2008 8.688 8.930 8.552 8.838 150,557,040 +0.29(+3.43%)
Nov 21, 2008 8.115 8.584 7.861 8.545 159,752,000 +0.57(+7.20%)
Nov 20, 2008 8.004 8.571 7.932 7.971 174,938,480 -0.17(-2.08%)
Nov 19, 2008 8.480 8.643 8.128 8.141 113,083,880 -0.40(-4.73%)
Nov 18, 2008 8.552 8.623 8.154 8.545 148,691,264 +0.07(+0.85%)
Nov 17, 2008 8.610 8.786 8.473 8.473 92,376,848 -0.21(-2.40%)
Nov 14, 2008 9.171 9.203 8.630 8.682 114,874,368 -0.72(-7.69%)
Nov 13, 2008 8.499 9.412 8.389 9.405 220,109,056 +0.59(+6.73%)
Nov 12, 2008 8.832 9.104 8.806 8.812 111,161,904 -0.27(-2.94%)
Nov 11, 2008 9.145 9.242 8.773 9.080 130,182,504 -0.27(-2.93%)
Nov 10, 2008 9.783 9.816 9.275 9.353 81,089,240 -0.18(-1.91%)
Nov 07, 2008 9.177 9.621 9.138 9.536 112,680,328 +0.50(+5.48%)
Nov 06, 2008 9.516 9.634 8.982 9.040 166,788,288 -0.78(-7.90%)
Nov 05, 2008 10.45 10.51 9.744 9.816 105,767,984 -0.78(-7.38%)
Nov 04, 2008 10.55 10.68 10.30 10.60 109,560,792 +0.40(+3.96%)
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.