Intel (ITLC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 1.70472820843 | 31.09 | 33.75 | 30 | 54472 | 31.12213926 | DR |
| 4 | 3.78 | 13.5775862069 | 27.84 | 33.75 | 26.99 | 48277 | 29.88356002 | DR |
| 12 | 2.22 | 7.55102040816 | 29.4 | 33.75 | 24.5 | 52581 | 27.82665117 | DR |
| 26 | -7.13 | -18.4 | 38.75 | 41.12 | 24.5 | 36787 | 30.33608523 | DR |
| 52 | 4.88 | 18.2498130142 | 26.74 | 41.2 | 24.5 | 25470 | 30.84021686 | DR |
| 156 | -14.88 | -32 | 46.5 | 53 | 21.5 | 26790 | 32.13124146 | DR |
| 260 | -156.99 | -83.2352473358 | 188.61 | 359.53 | 21.5 | 20432 | 42.08655436 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251800 | 31.62 | 0.51 | 1.64 | 32.5 | 33.75 | 31.5 | 251261 |
| 1721165340 | 31.11 | -0.36 | -1.14 | 31.46 | 31.46 | 30.63 | 44794 |
| 1721079000 | 31.47 | 0.11 | 0.35 | 31.46 | 32.08 | 31.11 | 72340 |
| 1720819800 | 31.36 | 1.06 | 3.50 | 30.2 | 32.119999 | 30 | 42346 |
| 1720733400 | 30.3 | -1.05 | -3.35 | 31.1 | 31.6 | 30.28 | 57537 |
| 1720647000 | 31.35 | 0.04 | 0.13 | 31.09 | 31.56 | 30.72 | 55343 |
| 1720560540 | 31.31 | 0.05 | 0.16 | 31.73 | 32 | 30.61 | 133758 |
| 1720474200 | 31.26 | 2.25 | 7.76 | 30.01 | 31.29 | 30.01 | 110367 |
| 1720215000 | 29.01 | 0.57 | 2.00 | 28.51 | 29.5 | 28.51 | 45338 |
| 1720128540 | 28.44 | -0.31 | -1.08 | 28.81 | 29.25 | 28.44 | 8550 |
| 1720042200 | 28.75 | -0.68 | -2.31 | 29.1 | 29.15 | 28.66 | 84711 |
| 1719955800 | 29.43 | 0.35 | 1.20 | 28.9 | 29.48 | 28.84 | 31769 |
| 1719869400 | 29.08 | 0.16 | 0.55 | 29.19 | 29.19 | 28.42 | 20905 |
| 1719610200 | 28.92 | 0.87 | 3.10 | 28.21 | 29 | 28.21 | 37116 |
| 1719523800 | 28.05 | 0 | 0.00 | 28.11 | 28.21 | 27.79 | 12374 |
| 1719437400 | 28.05 | 0.12 | 0.43 | 28.05 | 28.21 | 27.75 | 19077 |
| 1719351000 | 27.93 | 0.42 | 1.53 | 27.57 | 27.95 | 27.38 | 41014 |
| 1719264600 | 27.51 | -0.9 | -3.17 | 28.25 | 28.25 | 27.39 | 102483 |
| 1719005400 | 28.41 | 0.56 | 2.01 | 27.79 | 28.42 | 27.78 | 16990 |
| 1718918940 | 27.85 | 0.08 | 0.29 | 27.81 | 28.2 | 27.55 | 21226 |
| 1718832540 | 27.77 | -0.01 | -0.04 | 27.84 | 28.08 | 26.99 | 7507 |
| 1718746200 | 27.78 | -0.15 | -0.54 | 28 | 28.41 | 27.61 | 40345 |
| 1718659800 | 27.93 | 0.82 | 3.02 | 27.21 | 27.99 | 25.69 | 83687 |
| 1718400600 | 27.11 | -0.15 | -0.55 | 27.26 | 27.34 | 26.91 | 40931 |
| 1718314200 | 27.26 | -0.51 | -1.84 | 27.77 | 27.77 | 27.16 | 24620 |
| 1718227800 | 27.77 | 0.07 | 0.25 | 27.8 | 28.4 | 27.36 | 54923 |
| 1718141400 | 27.7 | 0.2 | 0.73 | 27.56 | 27.76 | 27.31 | 41138 |
| 1718055000 | 27.5 | 0.18 | 0.66 | 27.32 | 27.57 | 27.19 | 40965 |
| 1717795800 | 27.32 | 0.64 | 2.40 | 26.56 | 27.32 | 26.56 | 45086 |
| 1717709400 | 26.68 | -0.47 | -1.73 | 27.13 | 27.13 | 26.5 | 24520 |
| 1717622940 | 27.15 | 0.52 | 1.95 | 26.84 | 27.29 | 26.44 | 73664 |
| 1717536600 | 26.63 | 0.13 | 0.49 | 26.7 | 27.1 | 26.32 | 14190 |
| 1717450200 | 26.5 | -0.3 | -1.12 | 27 | 27.21 | 26.25 | 23375 |
| 1717191000 | 26.8 | 0.52 | 1.98 | 26.34 | 26.91 | 26.21 | 121201 |
| 1717018140 | 26.28 | -0.48 | -1.79 | 26.76 | 26.76 | 26.24 | 44502 |
| 1716931740 | 26.76 | -0.25 | -0.93 | 26.6 | 26.98 | 26.25 | 16504 |
| 1716845340 | 27.01 | 0.59 | 2.23 | 26.6 | 27.2 | 25.61 | 9279 |
| 1716586200 | 26.42 | 0.59 | 2.28 | 25.8 | 26.58 | 25.8 | 33097 |
| 1716499800 | 25.83 | -1.08 | -4.01 | 26.96 | 27.09 | 24.5 | 155581 |
| 1716413340 | 26.91 | -0.15 | -0.55 | 27.18 | 27.51 | 26.78 | 24846 |
| 1716327000 | 27.06 | -0.3 | -1.10 | 27.35 | 27.36 | 26.95 | 22495 |
| 1716240600 | 27.36 | 0.33 | 1.22 | 27.13 | 27.55 | 27.13 | 31129 |
| 1715981400 | 27.03 | -0.3 | -1.10 | 27.43 | 27.57 | 26.92 | 31680 |
| 1715895000 | 27.33 | 0.69 | 2.59 | 26.71 | 27.65 | 26.71 | 53566 |
| 1715808600 | 26.64 | 0.03 | 0.11 | 26.68 | 26.91 | 26.45 | 10956 |
| 1715722200 | 26.61 | 0.33 | 1.26 | 26.34 | 26.61 | 26.1 | 40331 |
| 1715635800 | 26.28 | 0.5 | 1.94 | 25.78 | 26.75 | 25.68 | 86406 |
| 1715376600 | 25.78 | -0.05 | -0.19 | 25.99 | 26.03 | 25.71 | 13501 |
| 1715290140 | 25.83 | 0.4 | 1.57 | 26.09 | 26.1 | 25.68 | 16723 |
| 1715203800 | 25.43 | -0.49 | -1.89 | 25.6 | 25.6 | 25.24 | 18968 |
| 1715117400 | 25.92 | -0.28 | -1.07 | 26.25 | 26.45 | 25.92 | 17251 |
| 1715031000 | 26.2 | -0.14 | -0.53 | 26.33 | 27.39 | 25.93 | 14185 |
| 1714771800 | 26.34 | 0.28 | 1.07 | 26.12 | 26.37 | 25.95 | 25940 |
| 1714685400 | 26.06 | -0.3 | -1.14 | 26.46 | 26.58 | 25.75 | 450530 |
| 1714512600 | 26.36 | -0.37 | -1.38 | 26.56 | 26.85 | 26.36 | 38115 |
| 1714426200 | 26.73 | -0.27 | -1.00 | 27.16 | 27.17 | 26.5 | 28617 |
| 1714167000 | 27 | -1.66 | -5.79 | 27.59 | 27.59 | 26.19 | 107141 |
| 1714080540 | 28.66 | -0.86 | -2.91 | 29.94 | 30.33 | 28.66 | 7592 |
| 1713994200 | 29.52 | 0.12 | 0.41 | 29.4 | 30.25 | 29.4 | 156601 |
| 1713907800 | 29.4 | -0.22 | -0.74 | 29.62 | 29.88 | 29.3 | 12472 |
| 1713821340 | 29.62 | -0.01 | -0.03 | 30.39 | 30.39 | 29.49 | 12459 |
| 1713562200 | 29.63 | -0.97 | -3.17 | 30.67 | 30.67 | 29.61 | 10690 |
| 1713475800 | 30.6 | -0.51 | -1.64 | 31.14 | 31.26 | 30.55 | 6783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
