Indicators

Intel Corp (NQ: INTC )

21.14 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.61	51.67	50.04	50.18	41,211,456	-0.50(-0.98%)
Jan 28, 2021	49.53	51.89	49.45	50.68	54,381,960	+2.23(+4.61%)
Jan 27, 2021	49.37	49.59	48.18	48.45	54,935,940	-1.46(-2.93%)
Jan 26, 2021	49.97	50.81	49.59	49.91	34,649,648	-0.21(-0.42%)
Jan 25, 2021	50.97	51.08	48.87	50.12	68,526,048	-1.10(-2.15%)
Jan 22, 2021	53.20	53.90	51.21	51.22	94,830,640	-5.24(-9.29%)
Jan 21, 2021	53.37	57.81	52.63	56.47	95,532,920	+3.43(+6.46%)
Jan 20, 2021	52.65	53.54	52.51	53.04	31,589,418	+0.61(+1.17%)
Jan 19, 2021	52.38	52.74	51.62	52.42	39,174,612	+0.37(+0.71%)
Jan 15, 2021	53.20	53.93	51.98	52.05	55,601,652	-1.51(-2.82%)
Jan 14, 2021	52.84	54.37	52.29	53.56	82,570,224	+2.08(+4.04%)
Jan 13, 2021	53.79	54.47	51.44	51.48	137,197,552	+3.35(+6.97%)
Jan 12, 2021	46.92	48.68	46.61	48.13	44,105,380	+1.54(+3.30%)
Jan 11, 2021	46.37	47.23	46.33	46.59	36,420,360	-0.10(-0.21%)
Jan 08, 2021	47.42	47.49	46.35	46.69	38,301,252	-0.49(-1.03%)
Jan 07, 2021	46.55	47.63	46.38	47.18	35,479,344	+0.99(+2.13%)
Jan 06, 2021	45.60	47.14	45.38	46.20	40,696,760	+0.44(+0.97%)
Jan 05, 2021	44.70	45.95	44.60	45.75	27,489,036	+0.85(+1.89%)

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.