Intel Corp (1INTC)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -3.39000730155 | 19.174 | 19.8 | 18.18 | 35674 | 18.99778538 | DE |
| 4 | -0.918 | -4.72173644687 | 19.442 | 21.85 | 18.18 | 37627 | 19.90150025 | DE |
| 12 | -4.066 | -17.9991146525 | 22.59 | 24.3 | 18.1 | 31544 | 20.33056723 | DE |
| 26 | -1.176 | -5.96954314721 | 19.7 | 24.71 | 16.866 | 35963 | 20.14139424 | DE |
| 52 | -20.676 | -52.7448979592 | 39.2 | 43 | 16.866 | 25768 | 23.53315461 | DE |
| 156 | -23.676 | -56.1042654028 | 42.2 | 47.205 | 16.866 | 12238 | 26.22037806 | DE |
| 260 | -41.566 | -69.1729073057 | 60.09 | 63.7 | 16.866 | 8473 | 28.9024082 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738688100 | 18.684 | -0.34 | -1.79 | 19.078 | 19.078 | 18.4 | 33346 |
| 1738601700 | 19.024 | -0.23 | -1.17 | 18.798 | 19.104 | 18.32 | 35534 |
| 1738342500 | 19.25 | 0.52 | 2.77 | 19.602 | 19.8 | 18.858 | 61001 |
| 1738256100 | 18.732 | -0.39 | -2.05 | 19.14 | 19.19 | 18.636 | 30545 |
| 1738169700 | 19.124 | 0.02 | 0.13 | 19.174 | 19.3 | 19.05 | 17946 |
| 1738083300 | 19.1 | -0.55 | -2.80 | 19.618 | 19.85 | 18.95 | 25385 |
| 1737996900 | 19.65 | -0.43 | -2.14 | 19.288 | 20.2 | 19.01 | 43988 |
| 1737737700 | 20.08 | -0.54 | -2.60 | 20.605 | 20.605 | 19.868 | 23924 |
| 1737651300 | 20.615 | -0.4 | -1.90 | 21 | 21.005 | 20.555 | 32083 |
| 1737564900 | 21.015 | 0 | 0.00 | 21.015 | 21.015 | 21.015 | 0 |
| 1737478500 | 21.015 | -0.32 | -1.50 | 21.4 | 21.85 | 20.905 | 93366 |
| 1737392100 | 21.335 | 0.76 | 3.69 | 21.27 | 21.6 | 21.105 | 49414 |
| 1737132900 | 20.575 | 1.48 | 7.72 | 19.13 | 20.945 | 19.046 | 145382 |
| 1737046500 | 19.1 | 0.23 | 1.22 | 19.416 | 19.416 | 18.92 | 18332 |
| 1736960100 | 18.87 | 0.41 | 2.23 | 18.612 | 18.97 | 18.604 | 9800 |
| 1736873700 | 18.458 | 0.04 | 0.23 | 18.894 | 18.99 | 18.4 | 19796 |
| 1736787300 | 18.416 | -0.14 | -0.78 | 18.654 | 18.74 | 18.378 | 18499 |
| 1736528100 | 18.56 | -0.6 | -3.13 | 19.256 | 19.354 | 18.5 | 32422 |
| 1736441700 | 19.16 | -0.17 | -0.89 | 19.3 | 19.362 | 19.16 | 9496 |
| 1736355300 | 19.332 | -0.13 | -0.69 | 19.442 | 19.526 | 19.15 | 23190 |
| 1736268900 | 19.466 | -0.29 | -1.45 | 19.208 | 19.556 | 19.11 | 22506 |
| 1736182500 | 19.752 | -0.06 | -0.30 | 20.07 | 20.215 | 19.7 | 46527 |
| 1735923300 | 19.812 | 0.03 | 0.17 | 19.742 | 19.946 | 19.492 | 18197 |
| 1735836900 | 19.778 | 0.64 | 3.35 | 19.504 | 19.834 | 19.43 | 21946 |
| 1735577700 | 19.136 | -0.34 | -1.77 | 19.412 | 19.486 | 19 | 10317 |
| 1735318500 | 19.48 | 0.16 | 0.85 | 19.588 | 19.67 | 19.278 | 14542 |
| 1734972900 | 19.316 | 0.57 | 3.05 | 19.046 | 19.348 | 18.78 | 41561 |
| 1734713700 | 18.744 | 0.09 | 0.50 | 18.36 | 18.808 | 18.1 | 27278 |
| 1734627300 | 18.65 | -0.91 | -4.66 | 18.976 | 18.976 | 18.49 | 42853 |
| 1734540900 | 19.562 | 0.09 | 0.47 | 19.55 | 19.628 | 19.38 | 13540 |
| 1734454500 | 19.47 | -0.12 | -0.61 | 19.514 | 19.874 | 19.47 | 17687 |
| 1734368100 | 19.59 | 0.18 | 0.93 | 19.464 | 19.61 | 19.07 | 17601 |
| 1734108900 | 19.41 | -0.22 | -1.11 | 19.926 | 19.936 | 19.408 | 18548 |
| 1734022500 | 19.628 | 0.53 | 2.76 | 19.086 | 19.824 | 19.05 | 27803 |
| 1733936100 | 19.1 | -0.2 | -1.04 | 19.272 | 19.384 | 18.968 | 32666 |
| 1733849700 | 19.3 | -0.38 | -1.91 | 19.856 | 19.89 | 19.21 | 23932 |
| 1733763300 | 19.676 | -0.12 | -0.63 | 19.926 | 19.952 | 19.6 | 49035 |
| 1733504100 | 19.8 | -0.14 | -0.69 | 19.794 | 19.912 | 19.56 | 43418 |
| 1733417700 | 19.938 | -1.02 | -4.85 | 20.94 | 21.1 | 19.56 | 126575 |
| 1733331300 | 20.955 | -0.77 | -3.52 | 21.685 | 21.71 | 20.89 | 55415 |
| 1733244900 | 21.72 | -2.43 | -10.06 | 22.9 | 22.965 | 21.55 | 84200 |
| 1733158500 | 24.15 | 1.15 | 5.00 | 22.75 | 24.3 | 22.725 | 32259 |
| 1732899300 | 23 | 0.66 | 2.98 | 22.445 | 23 | 22.41 | 7414 |
| 1732812900 | 22.335 | 0.27 | 1.22 | 22.86 | 22.86 | 22.33 | 3247 |
| 1732726500 | 22.065 | -0.91 | -3.94 | 22.79 | 23.075 | 21.98 | 16931 |
| 1732640100 | 22.97 | -1.26 | -5.18 | 23.995 | 24.12 | 22.555 | 21764 |
| 1732553700 | 24.225 | 0.73 | 3.09 | 23.69 | 24.225 | 23.205 | 18542 |
| 1732294500 | 23.5 | 0.15 | 0.64 | 23.385 | 23.64 | 23.13 | 11225 |
| 1732208100 | 23.35 | 0.78 | 3.46 | 22.515 | 23.355 | 22.165 | 14469 |
| 1732121700 | 22.57 | -0.26 | -1.14 | 23 | 23.005 | 22.565 | 8898 |
| 1732035300 | 22.83 | -0.12 | -0.50 | 23.495 | 23.6 | 22.79 | 20578 |
| 1731948900 | 22.945 | -0.22 | -0.93 | 23.38 | 23.535 | 22.935 | 21821 |
| 1731689700 | 23.16 | -0.87 | -3.62 | 23.61 | 23.61 | 23 | 15008 |
| 1731603300 | 24.03 | 1.03 | 4.48 | 23.5 | 24.265 | 23.5 | 16244 |
| 1731516900 | 23 | 0.38 | 1.68 | 22.59 | 23.165 | 22.465 | 17824 |
| 1731430500 | 22.62 | -0.91 | -3.85 | 23.485 | 23.5 | 22.52 | 29408 |
| 1731344100 | 23.525 | -0.93 | -3.78 | 24.54 | 24.65 | 23.415 | 53499 |
| 1731084900 | 24.45 | 0.35 | 1.45 | 24.5 | 24.71 | 23.825 | 53912 |
| 1730998500 | 24.1 | 1.44 | 6.33 | 23.23 | 24.185 | 23.15 | 79487 |
| 1730912100 | 22.665 | 1.22 | 5.66 | 22.3 | 23.245 | 21.56 | 114428 |
| 1730825700 | 21.45 | 0.89 | 4.33 | 20.65 | 21.45 | 20.57 | 24347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
