Intel Corp (NQ: INTC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	23.00	23.58	21.91	23.20	173,471,136	+1.68(+7.81%)
Oct 31, 2024	22.15	22.25	21.47	21.52	111,458,680	-0.78(-3.50%)
Oct 30, 2024	22.42	22.93	22.26	22.30	50,876,796	-0.60(-2.62%)
Oct 29, 2024	22.87	23.14	22.41	22.90	83,278,304	-0.02(-0.09%)
Oct 28, 2024	22.67	23.27	22.56	22.92	41,836,476	+0.24(+1.06%)
Oct 25, 2024	22.42	23.34	22.41	22.68	67,601,992	+0.34(+1.52%)
Oct 24, 2024	22.09	22.36	21.97	22.34	40,516,896	+0.36(+1.64%)
Oct 23, 2024	22.30	22.43	21.57	21.98	45,722,812	-0.42(-1.87%)
Oct 22, 2024	22.73	22.82	22.17	22.40	50,073,728	-0.44(-1.93%)
Oct 21, 2024	22.61	22.88	22.25	22.84	39,673,724	+0.07(+0.31%)
Oct 18, 2024	22.61	22.82	22.50	22.77	40,263,700	+0.33(+1.47%)
Oct 17, 2024	22.72	22.82	22.40	22.44	43,741,948	+0.13(+0.58%)
Oct 16, 2024	22.38	22.54	21.74	22.31	62,069,648	-0.35(-1.54%)
Oct 15, 2024	23.41	23.72	22.47	22.66	68,813,072	-0.78(-3.33%)
Oct 14, 2024	23.58	23.77	23.27	23.44	35,380,704	-0.12(-0.51%)
Oct 11, 2024	23.05	23.82	23.03	23.56	43,585,368	+0.34(+1.46%)
Oct 10, 2024	23.19	23.53	22.96	23.22	44,799,884	-0.24(-1.02%)
Oct 09, 2024	23.25	23.48	23.06	23.46	44,724,132	+0.14(+0.60%)
Oct 08, 2024	22.25	23.42	22.05	23.32	58,537,156	+0.94(+4.20%)
Oct 07, 2024	22.40	22.65	22.02	22.38	54,879,652	-0.21(-0.93%)
Oct 04, 2024	22.70	22.91	22.30	22.59	49,805,108	+0.33(+1.48%)
Oct 03, 2024	22.14	22.73	21.65	22.26	49,498,932	-0.13(-0.58%)
Oct 02, 2024	22.67	23.07	22.35	22.39	58,969,744	-0.30(-1.32%)
Oct 01, 2024	23.46	23.72	22.25	22.69	86,250,720	-0.77(-3.28%)
Sep 30, 2024	23.74	23.95	23.09	23.46	66,388,288	-0.45(-1.88%)
Sep 27, 2024	24.16	24.66	23.70	23.91	85,883,280	-0.01(-0.04%)
Sep 26, 2024	24.28	24.42	23.25	23.92	95,260,000	+0.38(+1.61%)
Sep 25, 2024	22.80	24.05	22.73	23.54	116,786,408	+0.73(+3.20%)
Sep 24, 2024	22.53	23.11	22.29	22.81	113,010,384	+0.25(+1.11%)
Sep 23, 2024	22.43	22.82	22.03	22.56	184,250,816	+0.72(+3.30%)
Sep 20, 2024	20.89	23.14	20.35	21.84	261,678,704	+0.70(+3.31%)
Sep 19, 2024	21.28	21.69	21.03	21.14	99,735,176	+0.37(+1.78%)
Sep 18, 2024	21.36	21.74	20.71	20.77	118,589,784	-0.70(-3.26%)
Sep 17, 2024	21.71	22.58	21.24	21.47	195,917,872	+0.56(+2.68%)
Sep 16, 2024	20.03	21.07	19.76	20.91	148,243,680	+1.25(+6.36%)
Sep 13, 2024	19.49	19.80	19.49	19.66	44,236,272	+0.30(+1.55%)
Sep 12, 2024	19.43	19.54	19.04	19.36	51,560,768	-0.28(-1.43%)
Sep 11, 2024	19.01	19.69	18.52	19.64	71,350,136	+0.66(+3.48%)
Sep 10, 2024	19.03	19.11	18.51	18.98	55,547,160	-0.09(-0.47%)
Sep 09, 2024	19.00	19.54	18.95	19.07	64,191,128	+0.18(+0.95%)
Sep 06, 2024	19.44	19.48	18.64	18.89	92,686,472	-0.51(-2.63%)
Sep 05, 2024	19.28	19.90	19.24	19.40	65,339,256	-0.03(-0.15%)
Sep 04, 2024	19.76	20.05	19.28	19.43	85,819,800	-0.67(-3.33%)

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.