Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
LEVEL 1 STARTER
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Intel | INTC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 51.35 | 0.00 | 0.00 | 0.00 | 51.35 | 05:57:45 |
INTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 49.91 | 51.515 | 48.89 | 50.1410 | 18M | 1.44 | 2.89% |
| 1 Month | 47.56 | 51.515 | 46.81 | 48.7944 | 17M | 3.79 | 7.97% |
| 3 Months | 51 | 51.82 | 42.86 | 46.9733 | 22M | 0.35 | 0.69% |
| 6 Months | 48.41 | 59.59 | 42.86 | 49.8224 | 23M | 2.94 | 6.07% |
| 1 Year | 51.77 | 59.59 | 42.36 | 48.4087 | 24M | -0.42 | -0.81% |
| 3 Years | 34.62 | 59.59 | 31.7 | 44.0902 | 24M | 16.73 | 48.32% |
| 5 Years | 34.68 | 59.59 | 24.87 | 39.1382 | 25M | 16.67 | 48.07% |
INTC 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Jul 22 2019 | 51.35 | +1.08 | +2.15% | 49.9384 | 51.515 | 19,415,828 |
| Jul 19 2019 | 50.27 | +0.33 | +0.66% | 49.45 | 50.66 | 27,927,379 |
| Jul 18 2019 | 49.94 | +0.55 | +1.11% | 48.89 | 49.99 | 14,228,203 |
| Jul 17 2019 | 49.39 | +0.22 | +0.45% | 49.24 | 49.70 | 11,049,814 |
| Jul 16 2019 | 49.17 | -0.95 | -1.90% | 48.96 | 50.13 | 16,391,424 |
| Jul 15 2019 | 50.12 | +0.20 | +0.40% | 49.7693 | 50.25 | 14,010,563 |
| Jul 12 2019 | 49.92 | +1.32 | +2.72% | 48.70 | 49.93 | 19,591,502 |
| Jul 11 2019 | 48.60 | +0.39 | +0.81% | 48.26 | 48.78 | 16,331,799 |
| Jul 10 2019 | 48.21 | +0.46 | +0.96% | 47.37 | 48.61 | 15,404,446 |
| Jul 09 2019 | 47.75 | -0.07 | -0.15% | 47.143 | 47.80 | 17,061,519 |
| Jul 08 2019 | 47.82 | -0.26 | -0.54% | 47.07 | 48.00 | 15,640,509 |
| Jul 05 2019 | 48.08 | -0.48 | -0.99% | 47.4401 | 48.64 | 13,989,343 |
| Jul 03 2019 | 48.56 | +0.44 | +0.91% | 47.995 | 48.58 | 10,738,845 |
| Jul 02 2019 | 48.12 | +0.07 | +0.15% | 47.69 | 48.22 | 15,133,506 |
| Jul 01 2019 | 48.05 | +0.18 | +0.38% | 47.745 | 49.50 | 26,547,616 |
| Jun 28 2019 | 47.87 | +0.41 | +0.86% | 47.33 | 48.20 | 24,377,999 |
| Jun 27 2019 | 47.46 | -0.73 | -1.51% | 47.24 | 48.56 | 22,691,541 |
| Jun 26 2019 | 48.19 | +1.34 | +2.86% | 47.62 | 48.47 | 21,196,999 |
| Jun 25 2019 | 46.85 | -0.78 | -1.64% | 46.81 | 47.65 | 15,262,204 |
| Jun 24 2019 | 47.63 | +0.28 | +0.59% | 47.00 | 47.8455 | 14,074,095 |
