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 Corporation | INTC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -0.43 | -0.86% | 49.57 | 05:21:34 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 50.00 |
INTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 50.16 | 50.45 | 48.115 | 49.39 | 31,856,482 | -0.59 | -1.18% |
| 1 Month | 49.64 | 51.99 | 48.115 | 50.16 | 28,398,407 | -0.07 | -0.14% |
| 3 Months | 53.57 | 56.07 | 47.87 | 51.55 | 27,178,701 | -4.00 | -7.47% |
| 6 Months | 57.61 | 58.415 | 47.87 | 53.25 | 24,263,222 | -8.04 | -13.96% |
| 1 Year | 47.42 | 68.49 | 45.24 | 55.54 | 29,236,006 | 2.15 | 4.53% |
| 3 Years | 47.95 | 69.27 | 42.86 | 53.56 | 26,728,597 | 1.62 | 3.38% |
| 5 Years | 35.20 | 69.27 | 31.70 | 49.77 | 26,113,015 | 14.37 | 40.82% |
INTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2021 | 50.00 | 1.22 | 2.5% | 49.22 | 50.13 | 48.72 | 31,468,338 |
| Nov 26 2021 | 48.78 | -0.98 | -1.97% | 48.90 | 49.175 | 48.115 | 25,268,977 |
| Nov 24 2021 | 49.76 | 0.66 | 1.34% | 48.855 | 49.78 | 48.63 | 25,998,266 |
| Nov 23 2021 | 49.10 | -0.73 | -1.46% | 50.16 | 50.45 | 48.64 | 44,690,345 |
| Nov 22 2021 | 49.83 | 0.31 | 0.63% | 49.55 | 50.85 | 49.415 | 33,380,827 |
| Nov 19 2021 | 49.52 | -0.16 | -0.32% | 49.60 | 49.73 | 49.24 | 27,593,004 |
| Nov 18 2021 | 49.68 | -0.55 | -1.09% | 50.24 | 50.24 | 48.97 | 30,763,990 |
| Nov 17 2021 | 50.23 | -0.38 | -0.75% | 50.60 | 50.9399 | 49.98 | 23,503,757 |
| Nov 16 2021 | 50.61 | 0.29 | 0.58% | 50.37 | 51.145 | 50.3618 | 30,770,324 |
| Nov 15 2021 | 50.32 | 0.01 | 0.02% | 50.40 | 50.62 | 50.12 | 24,673,571 |
| Nov 12 2021 | 50.31 | -0.22 | -0.44% | 50.61 | 50.90 | 50.18 | 23,855,410 |
| Nov 11 2021 | 50.53 | -0.23 | -0.45% | 51.01 | 51.07 | 50.41 | 25,397,178 |
| Nov 10 2021 | 50.76 | -0.44 | -0.86% | 50.975 | 51.38 | 50.71 | 25,004,969 |
| Nov 09 2021 | 51.20 | -0.35 | -0.68% | 51.54 | 51.77 | 50.765 | 22,473,628 |
| Nov 08 2021 | 51.55 | 0.63 | 1.24% | 51.41 | 51.99 | 51.06 | 31,593,907 |
| Nov 05 2021 | 50.92 | 0.61 | 1.21% | 50.55 | 51.58 | 50.54 | 36,776,168 |
| Nov 04 2021 | 50.31 | -0.08 | -0.16% | 50.24 | 50.35 | 49.73 | 24,759,076 |
| Nov 03 2021 | 50.39 | 0.53 | 1.06% | 49.94 | 50.45 | 49.71 | 23,895,114 |
| Nov 02 2021 | 49.86 | 0.31 | 0.63% | 49.64 | 49.89 | 49.2499 | 27,702,876 |
| Nov 01 2021 | 49.55 | 0.55 | 1.12% | 49.40 | 49.60 | 49.00 | 27,941,543 |
