Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	INTC	30.17	31.035	30.02	30.37	-0.115	60,627,506	201,691	30.46	30.60
2024-04-30	Q	INTC	31.04	31.175	30.42	30.47	-0.89	72,311,371	185,131	30.25	30.30
2024-04-29	Q	INTC	31.86	31.91	31.07	31.36	-0.52	58,521,172	187,135	31.36	31.85
2024-04-26	Q	INTC	31.78	32.24	30.64	31.88	-3.23	119,714,477	369,499	31.79	31.88
2024-04-25	Q	INTC	34.56	35.295	34.50	35.11	0.61	66,368,072	217,948	32.38	35.11
2024-04-24	Q	INTC	34.86	35.18	34.34	34.50	0.22	53,233,007	160,540	34.46	34.54
2024-04-23	Q	INTC	34.335	34.60	34.18	34.28	-0.14	46,801,454	128,033	34.06	34.54
2024-04-22	Q	INTC	34.415	34.57	34.075	34.41	0.21	39,895,470	130,737	34.33	34.40
2024-04-19	Q	INTC	35.13	35.13	34.18	34.20	-0.84	59,017,260	175,671	34.08	34.56
2024-04-18	Q	INTC	35.42	35.66	34.77	35.04	-0.64	42,318,201	153,989	34.90	35.00
2024-04-17	Q	INTC	36.10	36.1297	35.37	35.68	-0.58	41,165,656	142,209	35.58	35.68
2024-04-16	Q	INTC	36.27	36.51	35.764	36.26	-0.05	30,593,749	137,356	36.30	37.21
2024-04-15	Q	INTC	36.02	36.70	35.89	36.31	0.62	50,751,563	169,550	36.23	36.40
2024-04-12	Q	INTC	36.69	36.70	35.605	35.69	-1.94	80,218,900	239,833	35.59	35.62
2024-04-11	Q	INTC	37.43	37.67	37.08	37.63	0.43	41,863,941	136,024	37.12	37.60
2024-04-10	Q	INTC	38.02	38.2211	37.02	37.20	-1.13	51,095,671	194,840	37.13	37.16
2024-04-09	Q	INTC	38.05	38.58	37.325	38.33	0.35	78,727,263	263,089	38.10	38.26
2024-04-08	Q	INTC	38.64	38.86	37.91	37.98	-0.73	56,959,765	190,700	37.95	37.99
2024-04-05	Q	INTC	39.35	39.46	38.51	38.71	-1.02	67,241,976	253,361	38.60	38.65
2024-04-04	Q	INTC	40.59	40.7798	39.70	39.73	-0.60	57,281,427	195,772	39.09	39.79
2024-04-03	Q	INTC	41.40	41.65	40.22	40.33	-3.61	83,694,611	302,544	40.39	40.49
2024-04-02	Q	INTC	43.925	44.08	43.50	43.94	-0.58	32,663,367	143,220	42.10	42.15
2024-04-01	Q	INTC	44.29	45.41	44.18	44.52	0.35	31,682,583	128,929	44.61	44.64
2024-03-29	Q	INTC	43.76	44.60	43.71	44.17	0.40	0	0	44.06	44.17
2024-03-28	Q	INTC	43.76	44.60	43.71	44.17	0.40	54,198,819	188,834	44.06	44.17
2024-03-27	Q	INTC	42.54	43.83	42.50	43.77	1.78	51,008,858	172,785	43.58	43.64
2024-03-26	Q	INTC	41.95	42.265	41.655	41.99	0.16	39,107,580	130,247	41.98	42.06
2024-03-25	Q	INTC	40.89	42.215	40.57	41.83	-0.74	47,257,843	182,007	41.84	42.50
2024-03-22	Q	INTC	42.25	42.80	42.09	42.57	0.15	28,486,624	116,512	42.44	42.95
2024-03-21	Q	INTC	42.99	43.60	42.32	42.42	0.22	50,788,702	177,597	42.53	42.65
2024-03-20	Q	INTC	42.99	43.01	41.41	42.20	0.15	74,805,191	260,955	42.64	42.68
2024-03-19	Q	INTC	42.25	42.29	41.44	42.05	-0.66	34,656,471	134,336	42.39	42.44
2024-03-18	Q	INTC	43.09	43.38	42.595	42.71	0.07	27,655,376	105,835	42.48	42.54
2024-03-15	Q	INTC	42.45	43.15	42.35	42.64	-0.11	66,949,706	140,601	42.11	42.72
2024-03-14	Q	INTC	43.23	43.35	42.51	42.75	-0.48	38,091,744	148,151	42.76	42.81
2024-03-13	Q	INTC	44.51	44.98	43.20	43.23	-2.01	53,185,932	167,281	43.48	43.50
2024-03-12	Q	INTC	45.06	45.265	44.46	45.24	0.38	31,773,715	130,561	44.75	44.84
2024-03-11	Q	INTC	43.87	44.93	43.66	44.86	0.86	35,029,564	154,236	45.02	45.06
2024-03-08	Q	INTC	46.44	46.6277	44.00	44.00	-2.15	54,897,274	225,871	43.90	43.96
2024-03-07	Q	INTC	45.55	46.4199	45.18	46.15	1.64	50,337,287	200,817	46.43	46.50
2024-03-06	Q	INTC	43.93	45.505	43.555	44.51	1.35	52,603,724	191,280	44.50	44.60
2024-03-05	Q	INTC	44.56	44.8675	42.69	43.16	-2.45	56,634,850	203,001	43.26	43.31
2024-03-04	Q	INTC	44.27	46.61	43.85	45.61	1.79	59,975,396	238,589	45.49	45.69
2024-03-01	Q	INTC	43.41	44.2698	43.14	43.82	0.77	41,426,072	137,208	43.02	43.88
2024-02-29	Q	INTC	42.37	43.15	42.3551	43.05	1.06	48,859,107	122,331	43.16	43.21
2024-02-28	Q	INTC	42.44	42.45	41.91	41.99	-0.74	26,910,427	112,659	41.72	41.83
2024-02-27	Q	INTC	43.25	43.265	42.51	42.73	-0.26	25,121,209	115,657	42.71	42.73
2024-02-26	Q	INTC	43.50	43.68	42.82	42.99		27,032,314	122,384	42.93	44.95
2024-02-23	Q	INTC	43.125	43.51	42.66	42.99	0.01	33,802,208	129,949	43.00	43.02
2024-02-22	Q	INTC	44.68	44.68	42.53	42.98	-0.49	62,792,930	229,906	42.98	43.02
2024-02-21	Q	INTC	44.48	44.69	43.08	43.47	-1.05	57,662,135	196,881	44.00	44.07
2024-02-20	Q	INTC	44.26	45.17	43.42	44.52	1.01	61,485,538	173,547	44.50	44.59
2024-02-19	Q	INTC	44.03	44.2199	43.12	43.51	-0.54	0	0	43.00	44.18
2024-02-16	Q	INTC	44.03	44.2199	43.12	43.51	-0.54	29,955,247	119,057	43.00	44.18
2024-02-15	Q	INTC	44.755	45.27	44.02	44.05	-0.14	44,014,902	137,023	44.06	44.17
2024-02-14	Q	INTC	43.82	44.29	43.39	44.19	1.03	36,179,603	113,116	44.01	44.35
2024-02-13	Q	INTC	43.00	43.63	42.76	43.16	-0.87	36,616,010	135,617	43.17	43.25
2024-02-12	Q	INTC	43.39	45.04	43.32	44.03	0.72	51,100,728	163,621	43.89	43.95
2024-02-09	Q	INTC	42.55	43.52	42.395	43.31	0.81	51,190,536	134,033	43.27	43.33
2024-02-08	Q	INTC	42.72	42.97	42.33	42.50	-0.28	33,200,468	109,731	42.53	42.59
2024-02-07	Q	INTC	42.89	43.095	42.55	42.78	0.04	34,266,485	109,252	42.64	42.75
2024-02-06	Q	INTC	42.70	42.78	42.14	42.74	0.095	34,064,272	119,208	42.58	42.64
2024-02-05	Q	INTC	42.62	43.15	42.425	42.77	0.17	28,885,173	124,986	42.81	42.87