VIE:INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	100.14	100.14	97.26	97.85	97.85	-3.73%	1,567
Oct 7, 2026	102.62	102.90	100.42	101.64	101.64	0.36%	570
Oct 6, 2026	103.82	104.42	101.28	101.28	101.28	-2.90%	918
Oct 5, 2026	104.74	104.92	101.64	104.30	104.30	-3.92%	2,102
Oct 2, 2026	107.38	111.40	107.16	108.56	108.56	2.24%	11,153
Oct 1, 2026	108.90	109.14	104.92	106.18	106.18	0.99%	3,570
Sep 30, 2026	102.30	105.14	101.62	105.14	105.14	2.08%	1,200
Sep 29, 2026	101.94	103.96	100.82	103.00	103.00	1.78%	1,312
Sep 28, 2026	104.66	106.48	101.20	101.20	101.20	-6.93%	271
Sep 25, 2026	113.82	114.00	108.50	108.74	108.74	0.93%	577
Sep 24, 2026	105.66	107.86	104.12	107.74	107.74	1.34%	113
Sep 23, 2026	108.64	108.66	105.30	106.32	106.32	-0.30%	200
Sep 22, 2026	105.54	106.78	104.68	106.64	106.64	-1.37%	1,152
Sep 21, 2026	99.36	108.12	99.36	108.12	108.12	15.70%	1,884
Sep 18, 2026	97.20	97.59	93.45	93.45	93.45	-2.50%	944
Sep 17, 2026	89.17	96.03	89.17	95.85	95.85	8.32%	2,577
Sep 16, 2026	87.75	88.99	86.50	88.49	88.49	3.38%	1,476
Sep 15, 2026	84.54	86.46	84.00	85.60	85.60	1.01%	2,945
Sep 14, 2026	84.98	85.00	82.21	84.74	84.74	-5.11%	1,654
Sep 11, 2026	87.21	89.57	87.00	89.30	89.30	2.16%	416
Sep 10, 2026	90.61	90.61	87.00	87.41	87.41	-3.17%	1,079
Sep 9, 2026	89.64	90.58	87.71	90.27	90.27	0.86%	467
Sep 8, 2026	85.51	89.50	84.35	89.50	89.50	6.84%	2,002
Sep 7, 2026	84.21	84.43	83.58	83.77	83.77	2.51%	2,668
Sep 4, 2026	79.58	81.72	79.58	81.72	81.72	4.88%	584
Sep 3, 2026	77.83	79.68	76.63	77.92	77.92	0.12%	1,538
Sep 2, 2026	76.55	78.30	75.66	77.83	77.83	1.43%	746
Sep 1, 2026	77.61	77.61	74.33	76.73	76.73	-0.69%	1,655
Aug 31, 2026	78.29	79.73	76.90	77.26	77.26	-2.26%	944
Aug 28, 2026	77.76	79.36	77.28	79.05	79.05	1.09%	718
Aug 27, 2026	77.09	80.01	76.56	78.20	78.20	5.31%	1,741
Aug 26, 2026	75.37	77.00	73.42	74.26	74.26	-1.99%	716
Aug 25, 2026	76.82	79.02	75.73	75.77	75.77	1.94%	1,394
Aug 24, 2026	75.68	77.71	73.59	74.33	74.33	-4.05%	942
Aug 21, 2026	79.47	81.58	77.13	77.47	77.47	-1.39%	1,417
Aug 20, 2026	80.59	80.60	77.79	78.56	78.56	-1.97%	769
Aug 19, 2026	82.51	83.98	80.14	80.14	80.14	-3.61%	582
Aug 18, 2026	87.82	87.82	83.14	83.14	83.14	-8.39%	1,295
Aug 17, 2026	90.42	90.75	89.00	90.75	90.75	1.90%	830
Aug 14, 2026	91.50	92.20	89.06	89.06	89.06	-3.78%	332
Aug 13, 2026	88.21	92.90	87.38	92.56	92.56	6.18%	908
Aug 12, 2026	86.11	88.86	86.00	87.17	87.17	2.72%	883
Aug 11, 2026	85.21	85.62	83.48	84.86	84.86	0.04%	2,142
Aug 10, 2026	88.98	89.46	83.67	84.83	84.83	-3.29%	1,603
Aug 7, 2026	87.07	89.50	86.84	87.72	87.72	-0.32%	794
Aug 6, 2026	86.34	88.23	84.72	88.00	88.00	1.39%	435
Aug 5, 2026	87.27	87.32	84.56	86.79	86.79	0.25%	1,399
Aug 4, 2026	80.87	86.57	80.87	86.57	86.57	10.41%	296
Aug 3, 2026	79.34	79.60	75.45	78.41	78.41	-1.84%	2,017
Jul 31, 2026	82.19	83.98	79.88	79.88	79.88	-1.25%	834