Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Intel Corporation | INTC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 5.15 | 8.13% | 68.47 | 69.27 | 66.46 | 66.57 | 63.32 | 00:00:07 |
INTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 59.99 | 69.29 | 59.2403 | 62.48 | 27,997,708 | 8.48 | 14.14% |
| 1 Month | 59.91 | 69.29 | 58.52 | 60.40 | 19,241,900 | 8.56 | 14.29% |
| 3 Months | 55.94 | 69.29 | 55.62 | 58.68 | 18,145,475 | 12.53 | 22.4% |
| 6 Months | 51.98 | 69.29 | 44.80 | 53.72 | 19,401,156 | 16.49 | 31.72% |
| 1 Year | 48.69 | 69.29 | 42.86 | 51.68 | 20,945,786 | 19.78 | 40.62% |
| 3 Years | 36.84 | 69.29 | 31.70 | 46.42 | 24,197,081 | 31.63 | 85.86% |
| 5 Years | 36.185 | 69.29 | 24.87 | 40.92 | 23,805,962 | 32.29 | 89.22% |
INTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2020 | 68.56 | 3.05 | 4.66% | 66.57 | 69.27 | 63.32 | 84,190,512 |
| Jan 23 2020 | 65.51 | 2.78 | 4.43% | 62.86 | 65.93 | 62.61 | 34,800,151 |
| Jan 22 2020 | 62.73 | 2.18 | 3.6% | 61.04 | 62.85 | 60.99 | 28,824,823 |
| Jan 21 2020 | 60.55 | 0.95 | 1.59% | 59.81 | 61.25 | 59.31 | 27,754,399 |
| Jan 17 2020 | 59.60 | -0.04 | -0.07% | 59.99 | 60.00 | 59.2403 | 20,611,458 |
| Jan 16 2020 | 59.64 | 0.70 | 1.19% | 59.26 | 59.84 | 58.94 | 20,095,105 |
| Jan 15 2020 | 58.94 | -0.49 | -0.82% | 59.30 | 59.64 | 58.75 | 17,845,593 |
| Jan 14 2020 | 59.43 | -0.16 | -0.27% | 59.49 | 59.74 | 59.185 | 15,629,100 |
| Jan 13 2020 | 59.59 | 0.65 | 1.1% | 59.16 | 59.775 | 59.02 | 16,098,343 |
| Jan 10 2020 | 58.94 | -0.36 | -0.61% | 59.47 | 60.075 | 58.87 | 15,055,330 |
| Jan 09 2020 | 59.30 | 0.33 | 0.56% | 59.05 | 59.51 | 58.83 | 17,090,482 |
| Jan 08 2020 | 58.97 | 0.10 | 0.17% | 58.89 | 59.32 | 58.52 | 22,546,189 |
| Jan 07 2020 | 58.87 | -1.10 | -1.83% | 59.78 | 60.11 | 58.87 | 20,657,958 |
| Jan 06 2020 | 59.97 | -0.13 | -0.22% | 59.59 | 60.195 | 59.33 | 16,491,159 |
| Jan 03 2020 | 60.10 | -0.74 | -1.22% | 59.81 | 60.53 | 59.75 | 14,243,667 |
| Jan 02 2020 | 60.84 | 0.99 | 1.65% | 60.24 | 60.97 | 60.10 | 17,184,111 |
| Dec 31 2019 | 59.85 | 0.25 | 0.42% | 59.69 | 59.93 | 59.35 | 13,982,829 |
| Dec 30 2019 | 59.6001 | -0.39 | -0.65% | 60.06 | 60.45 | 59.395 | 12,463,098 |
| Dec 27 2019 | 59.99 | 0.17 | 0.28% | 59.91 | 60.48 | 59.82 | 13,564,354 |
| Dec 26 2019 | 59.82 | 0.43 | 0.72% | 59.41 | 59.85 | 59.395 | 10,489,225 |
