Best deals to access real time data! |
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
CHART Trader
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
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| -0.65 | -1.18% | 54.56 | 55.3 | 54.13 | 55.18 | 55.21 | 11:44:31 |
| Industry Sector |
|---|
| Semiconductor - Broad Line |
INTC Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 54.55 | 55.44 | 53.47 | 54.3943 | 16M | 25M | 20M | 0.01 | 0.02% |
| 1 Month | 52.26 | 55.79 | 51 | 53.4886 | 15M | 67M | 25M | 2.3 | 4.40% |
| 3 Months | 49.5 | 55.79 | 46.96 | 51.6348 | 15M | 67M | 29M | 5.06 | 10.22% |
| 6 Months | 44.55 | 55.79 | 42.04 | 48.2611 | 6M | 114M | 31M | 10.01 | 22.47% |
| 1 Year | 36.12 | 55.79 | 31.7 | 43.9389 | 6M | 114M | 27M | 18.44 | 51.05% |
| 3 Years | 33.74 | 55.79 | 24.87 | 37.0325 | 2k | 114M | 24M | 20.82 | 61.71% |
| 5 Years | 24.28 | 55.79 | 21.89 | 33.1101 | 447 | 134M | 27M | 30.28 | 124.71% |
INTC 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| May 23 2018 | 55.11 | 0.66 | +1.21% | 53.84 | 55.23 | 19,609,439 |
| May 22 2018 | 54.45 | 0.11 | +0.20% | 54.05 | 55.05 | 18,466,079 |
| May 21 2018 | 54.34 | 0.84 | +1.57% | 53.86 | 55.22 | 24,915,817 |
| May 18 2018 | 53.5 | -1.31 | -2.39% | 53.47 | 54.54 | 22,962,935 |
| May 17 2018 | 54.81 | 0.17 | +0.31% | 54.42 | 55.44 | 16,419,648 |
| May 16 2018 | 54.64 | 0.72 | +1.34% | 53.955 | 54.7 | 15,868,811 |
| May 15 2018 | 53.92 | -1 | -1.82% | 53.56 | 54.75 | 21,215,852 |
| May 14 2018 | 54.92 | 0.27 | +0.49% | 54.74 | 55.2401 | 20,842,795 |
| May 11 2018 | 54.65 | -0.33 | -0.6% | 54.43 | 55.19 | 15,023,029 |
| May 10 2018 | 54.98 | 0.64 | +1.18% | 54.1 | 55 | 18,199,213 |
| May 09 2018 | 54.34 | 0.71 | +1.32% | 53.19 | 54.37 | 19,308,816 |
| May 08 2018 | 53.63 | 0.30 | +0.56% | 52.8 | 53.63 | 20,442,044 |
| May 07 2018 | 53.33 | 0.55 | +1.04% | 52.83 | 53.58 | 20,049,339 |
| May 04 2018 | 52.78 | 0.49 | +0.94% | 51 | 52.84 | 25,383,115 |
| May 03 2018 | 52.29 | -0.04 | -0.08% | 51.21 | 52.56 | 27,935,046 |
| May 02 2018 | 52.33 | -0.99 | -1.86% | 52.15 | 53.2 | 23,986,818 |
| May 01 2018 | 53.32 | 1.69 | +3.27% | 51.44 | 53.42 | 26,417,049 |
| Apr 30 2018 | 51.63 | -1.12 | -2.12% | 51.21 | 53.37 | 35,203,981 |
| Apr 27 2018 | 52.75 | -0.39 | -0.73% | 52.23 | 55.79 | 67,122,983 |
| Apr 26 2018 | 53.14 | 1.78 | +3.47% | 52.07 | 53.27 | 34,369,034 |
| Apr 25 2018 | 51.36 | -0.12 | -0.23% | 50.6 | 52.1 | 25,327,060 |
| Apr 24 2018 | 51.48 | 0.38 | +0.74% | 51.14 | 53.64 | 42,003,361 |
