Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
SMALL CAP PRO
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type | ISIN | Company Description |
|---|---|---|---|---|---|
| Intel Corp. | INTC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -1 | -2.13% | 45.91 | 46.39 | 45.8 | 46.22 | 46.91 | 19:59:03 |
| Industry Sector |
|---|
| Semiconductor - Broad Line |
INTC Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 45.58 | 47.419 | 45.41 | 46.6658 | 16M | 44M | 24M | 0.33 | 0.72% |
| 1 Month | 48.55 | 48.86 | 44.06 | 46.5956 | 13M | 44M | 21M | -2.64 | -5.44% |
| 3 Months | 50.58 | 53.3 | 44.06 | 48.5568 | 13M | 67M | 22M | -4.67 | -9.23% |
| 6 Months | 53.01 | 57.5995 | 44.06 | 50.9804 | 13M | 67M | 25M | -7.1 | -13.39% |
| 1 Year | 37.21 | 57.5995 | 37 | 47.9731 | 6M | 114M | 28M | 8.7 | 23.38% |
| 3 Years | 28.83 | 57.5995 | 27.68 | 39.7015 | 2k | 114M | 23M | 17.08 | 59.24% |
| 5 Years | 22.94 | 57.5995 | 22.47 | 35.1354 | 447 | 134M | 26M | 22.97 | 100.13% |
INTC 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Sep 25 2018 | 45.91 | -1.10 | -2.34% | 45.80 | 46.39 | 21,710,521 |
| Sep 24 2018 | 47.01 | +0.35 | +0.75% | 46.15 | 47.04 | 17,196,609 |
| Sep 21 2018 | 46.66 | -0.54 | -1.14% | 46.37 | 47.419 | 44,167,667 |
| Sep 20 2018 | 47.20 | +1.00 | +2.16% | 46.52 | 47.36 | 21,639,224 |
| Sep 19 2018 | 46.20 | +0.04 | +0.09% | 45.89 | 46.44 | 15,761,926 |
| Sep 18 2018 | 46.16 | +0.71 | +1.56% | 45.41 | 46.53 | 19,536,526 |
| Sep 17 2018 | 45.45 | -0.09 | -0.20% | 45.19 | 45.90 | 17,155,334 |
| Sep 14 2018 | 45.54 | -0.05 | -0.11% | 45.35 | 45.965 | 22,341,302 |
| Sep 13 2018 | 45.59 | +0.66 | +1.47% | 45.11 | 45.85 | 18,166,380 |
| Sep 12 2018 | 44.93 | -0.07 | -0.16% | 44.06 | 44.98 | 29,527,778 |
| Sep 11 2018 | 45.00 | -1.30 | -2.81% | 44.89 | 46.03 | 31,760,095 |
| Sep 10 2018 | 46.30 | -0.15 | -0.32% | 46.23 | 46.76 | 19,533,411 |
| Sep 07 2018 | 46.45 | -0.81 | -1.71% | 46.37 | 47.48 | 25,310,726 |
| Sep 06 2018 | 47.26 | -0.46 | -0.96% | 47.21 | 47.96 | 19,022,856 |
| Sep 05 2018 | 47.72 | -0.24 | -0.50% | 47.47 | 48.12 | 17,414,884 |
| Sep 04 2018 | 47.96 | -0.37 | -0.77% | 47.5601 | 48.4267 | 15,295,236 |
| Aug 31 2018 | 48.3337 | -0.02 | -0.03% | 47.92 | 48.56 | 15,803,917 |
| Aug 30 2018 | 48.35 | -0.40 | -0.82% | 48.09 | 48.83 | 15,909,044 |
| Aug 29 2018 | 48.75 | +0.18 | +0.37% | 48.40 | 48.86 | 13,156,915 |
| Aug 28 2018 | 48.57 | +0.22 | +0.46% | 48.31 | 48.79 | 13,010,929 |
| Aug 27 2018 | 48.35 | +0.69 | +1.45% | 47.63 | 48.39 | 15,814,079 |
