Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
Nov 03, 2008 10.39 10.65 10.17 10.19 82,949,288 -0.25(-2.44%)
Oct 31, 2008 10.41 10.75 10.18 10.45 145,617,936 -0.09(-0.86%)
Oct 30, 2008 10.10 10.71 9.959 10.54 206,885,088 +0.80(+8.23%)
Oct 29, 2008 10.17 10.28 9.718 9.738 152,612,160 -0.60(-5.80%)
Oct 28, 2008 9.503 10.37 9.360 10.34 157,045,264 +1.05(+11.30%)
Oct 27, 2008 9.164 9.686 9.034 9.288 123,600,384 -0.02(-0.21%)
Oct 24, 2008 8.728 9.679 8.715 9.308 147,304,336 -0.15(-1.59%)
Oct 23, 2008 9.516 9.744 9.060 9.458 130,709,688 -0.05(-0.48%)
Oct 22, 2008 9.901 9.901 9.288 9.503 120,331,224 -0.44(-4.39%)
Oct 21, 2008 10.24 10.36 9.914 9.940 120,666,352 -0.51(-4.93%)
Oct 20, 2008 10.10 10.50 10.06 10.45 113,609,736 +0.35(+3.48%)
Oct 17, 2008 10.01 10.63 9.953 10.10 144,057,296 -0.25(-2.39%)
Oct 16, 2008 9.927 10.41 9.438 10.35 185,452,112 +0.58(+5.94%)
Oct 15, 2008 10.52 10.70 9.764 9.770 216,447,760 -0.61(-5.90%)
Oct 14, 2008 11.36 11.38 10.19 10.38 191,101,248 -0.69(-6.24%)
Oct 13, 2008 10.55 11.13 10.23 11.07 152,290,160 +1.17(+11.85%)
Oct 10, 2008 9.777 10.36 9.295 9.901 255,984,640 -0.27(-2.63%)
Oct 09, 2008 10.89 11.11 10.13 10.17 162,647,280 -0.42(-4.00%)
Oct 08, 2008 10.17 10.97 10.10 10.59 190,659,776 +0.15(+1.44%)
Oct 07, 2008 11.13 11.34 10.43 10.44 138,257,008 -0.59(-5.37%)
Oct 06, 2008 11.06 11.35 10.55 11.03 170,463,696 -0.25(-2.20%)
Oct 03, 2008 11.41 11.67 11.21 11.28 127,974,928 +0.07(+0.64%)
Oct 02, 2008 11.89 11.90 11.17 11.21 123,780,392 -0.86(-7.13%)
Oct 01, 2008 12.06 12.18 11.77 12.07 114,223,672 -0.14(-1.12%)
Sep 30, 2008 11.78 12.25 11.60 12.21 129,053,768 +0.95(+8.45%)
Sep 29, 2008 12.23 12.38 11.26 11.26 142,755,376 -1.26(-10.05%)
Sep 26, 2008 11.88 12.65 11.86 12.51 104,869,640 +0.41(+3.39%)
Sep 25, 2008 12.35 12.38 12.07 12.10 106,821,776 -0.08(-0.69%)
Sep 24, 2008 12.23 12.40 12.07 12.19 104,138,064 +0.05(+0.38%)
Sep 23, 2008 12.15 12.52 12.06 12.14 99,226,856 +0.08(+0.70%)
Sep 22, 2008 12.48 12.72 12.04 12.06 75,004,848 -0.48(-3.80%)
Sep 19, 2008 13.14 13.18 11.97 12.53 165,231,616 -0.02(-0.16%)
Sep 18, 2008 12.24 12.83 11.67 12.55 194,056,656 +0.46(+3.83%)
Sep 17, 2008 12.55 12.71 12.09 12.09 142,780,336 -0.61(-4.77%)
Sep 16, 2008 12.25 12.94 12.09 12.70 159,179,760 +0.08(+0.62%)
Sep 15, 2008 12.68 13.15 12.60 12.62 115,839,320 -0.52(-3.97%)
Sep 12, 2008 12.94 13.17 12.76 13.14 93,709,624 -0.02(-0.15%)
Sep 11, 2008 13.02 13.17 12.82 13.16 131,285,032 +0.02(+0.15%)
Sep 10, 2008 13.50 13.51 13.13 13.14 101,523,440 -0.11(-0.84%)
Sep 09, 2008 13.56 13.62 13.18 13.25 109,279,624 -0.42(-3.05%)
Sep 08, 2008 13.67 13.75 13.37 13.67 97,083,432 +0.23(+1.75%)
Sep 05, 2008 13.26 13.59 13.13 13.43 103,365,120 +0.06(+0.44%)
Sep 04, 2008 13.99 14.02 13.36 13.37 134,801,536 -0.66(-4.74%)
Sep 03, 2008 14.72 14.72 14.02 14.04 113,265,656 -0.68(-4.61%)
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.