Intel Corp (NQ: INTC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 03, 2025	20.39	20.66	20.06	20.56	48,984,000	+0.34(+1.68%)
Jan 02, 2025	20.23	20.43	20.00	20.22	46,358,572	+0.17(+0.85%)
Dec 31, 2024				20.05	0	+0.23(+1.16%)
Dec 30, 2024	20.01	20.11	19.73	19.82	59,509,220	-0.48(-2.36%)
Dec 27, 2024	20.21	20.61	20.09	20.30	48,260,892	-0.14(-0.68%)
Dec 26, 2024	20.23	20.66	20.08	20.44	39,846,360	+0.04(+0.20%)
Dec 24, 2024	20.22	20.40	19.96	20.40	30,262,934	+0.20(+0.99%)
Dec 23, 2024	19.58	20.23	19.52	20.20	57,880,388	+0.68(+3.48%)
Dec 20, 2024	18.97	19.76	18.90	19.52	108,453,680	+0.43(+2.23%)
Dec 19, 2024	19.53	19.69	19.06	19.09	52,791,892	-0.21(-1.06%)
Dec 18, 2024	20.48	20.58	19.21	19.30	85,642,792	-1.14(-5.58%)
Dec 17, 2024	20.64	20.77	20.29	20.44	51,626,908	-0.39(-1.87%)
Dec 16, 2024	20.17	21.10	20.00	20.83	74,884,232	+0.49(+2.41%)
Dec 13, 2024	20.60	20.80	20.25	20.34	55,104,472	-0.44(-2.12%)
Dec 12, 2024	20.02	20.90	19.93	20.78	77,495,088	+0.66(+3.28%)
Dec 11, 2024	20.14	20.25	19.87	20.12	74,376,056	-0.04(-0.20%)
Dec 10, 2024	20.83	20.86	19.96	20.16	89,785,832	-0.65(-3.12%)
Dec 09, 2024	20.92	21.06	20.73	20.81	68,709,480	-0.11(-0.53%)
Dec 06, 2024	20.95	21.05	20.66	20.92	78,539,632	+0.12(+0.58%)
Dec 05, 2024	22.04	22.19	20.66	20.80	167,577,168	-1.16(-5.28%)
Dec 04, 2024	22.53	22.54	21.81	21.96	104,301,984	-0.51(-2.27%)
Dec 03, 2024	23.68	23.75	22.44	22.47	137,821,632	-1.46(-6.10%)
Dec 02, 2024	24.84	25.48	23.44	23.93	150,236,224	-0.12(-0.50%)
Nov 29, 2024	23.72	24.28	23.60	24.05	36,616,808	+0.40(+1.69%)
Nov 27, 2024	23.83	23.93	23.06	23.65	53,992,416	-0.40(-1.66%)
Nov 26, 2024	24.95	24.98	23.81	24.05	69,475,488	-0.82(-3.30%)
Nov 25, 2024	25.04	25.57	24.76	24.87	90,976,176	+0.37(+1.51%)
Nov 22, 2024	24.35	24.68	24.14	24.50	36,784,800	+0.06(+0.25%)
Nov 21, 2024	24.08	24.77	23.83	24.44	54,122,348	+0.43(+1.79%)
Nov 20, 2024	24.07	24.21	23.55	24.01	50,045,436	-0.19(-0.79%)
Nov 19, 2024	24.50	24.54	24.09	24.20	57,381,656	-0.64(-2.58%)
Nov 18, 2024	24.33	25.02	24.16	24.84	59,589,568	+0.49(+2.01%)
Nov 15, 2024	24.81	24.82	24.23	24.35	55,104,988	-0.68(-2.72%)
Nov 14, 2024	25.12	25.61	24.93	25.03	49,098,004	+0.11(+0.44%)
Nov 13, 2024	24.06	25.14	24.02	24.92	58,087,972	+0.76(+3.15%)
Nov 12, 2024	24.66	24.96	23.89	24.16	62,416,640	-0.89(-3.55%)
Nov 11, 2024	25.96	26.29	24.83	25.05	80,025,920	-1.15(-4.39%)
Nov 08, 2024	26.00	26.43	25.83	26.20	76,972,560	-0.03(-0.11%)
Nov 07, 2024	25.43	26.38	25.19	26.23	101,367,216	+1.18(+4.71%)
Nov 06, 2024	24.30	25.12	24.05	25.05	116,439,424	+1.73(+7.42%)
Nov 05, 2024	22.58	23.58	22.40	23.32	58,921,384	+0.80(+3.55%)
Nov 04, 2024	22.96	23.00	22.00	22.52	84,465,016	-0.68(-2.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.