Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
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
|
|
Big Cap Pro
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  |
|
|---|---|---|---|---|---|---|---|---|
| -0.07 | -0.15% | 47.1 | 47.39 | 46.33 | 47 | 47.17 | 19:44:34 |
| Industry Sector |
|---|
| Semiconductor - Broad Line |
INTC Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 48.51 | 49.24 | 46.33 | 47.9944 | 17M | 28M | 23M | -1.41 | -2.91% |
| 1 Month | 51.83 | 53.3 | 46.33 | 49.2166 | 15M | 67M | 26M | -4.73 | -9.13% |
| 3 Months | 54.8 | 57.5995 | 46.33 | 51.6800 | 14M | 67M | 25M | -7.7 | -14.05% |
| 6 Months | 45.815 | 57.5995 | 45.39 | 51.4303 | 14M | 67M | 27M | 1.285 | 2.80% |
| 1 Year | 35.29 | 57.5995 | 34.38 | 47.1887 | 6M | 114M | 28M | 11.81 | 33.47% |
| 3 Years | 27.33 | 57.5995 | 24.87 | 38.9278 | 2k | 114M | 24M | 19.77 | 72.34% |
| 5 Years | 22.34 | 57.5995 | 21.9 | 34.6415 | 447 | 134M | 26M | 24.76 | 110.83% |
INTC 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Aug 17 2018 | 47.16 | -0.01 | -0.02% | 46.33 | 47.39 | 26,209,792 |
| Aug 16 2018 | 47.17 | -0.29 | -0.61% | 47.05 | 47.95 | 23,829,072 |
| Aug 15 2018 | 47.46 | -0.62 | -1.29% | 46.90 | 48.00 | 26,220,026 |
| Aug 14 2018 | 48.08 | -0.37 | -0.76% | 47.65 | 48.76 | 22,156,061 |
| Aug 13 2018 | 48.45 | -0.40 | -0.82% | 48.38 | 49.24 | 16,810,976 |
| Aug 10 2018 | 48.85 | -1.29 | -2.57% | 48.30 | 49.17 | 28,161,897 |
| Aug 09 2018 | 50.14 | +0.18 | +0.36% | 49.72 | 50.60 | 23,281,124 |
| Aug 08 2018 | 49.96 | +0.11 | +0.22% | 49.44 | 50.13 | 21,663,382 |
| Aug 07 2018 | 49.85 | +0.85 | +1.73% | 49.41 | 49.90 | 27,592,724 |
| Aug 06 2018 | 49.00 | -0.62 | -1.25% | 48.32 | 49.31 | 26,001,322 |
| Aug 03 2018 | 49.62 | +0.18 | +0.36% | 49.1701 | 49.78 | 21,943,096 |
| Aug 02 2018 | 49.44 | +0.63 | +1.29% | 48.20 | 49.52 | 26,064,835 |
| Aug 01 2018 | 48.81 | +0.66 | +1.37% | 48.00 | 48.91 | 27,508,874 |
| Jul 31 2018 | 48.15 | +0.46 | +0.96% | 47.69 | 48.6757 | 35,987,416 |
| Jul 30 2018 | 47.69 | +0.02 | +0.04% | 46.43 | 47.99 | 34,790,027 |
| Jul 27 2018 | 47.67 | -4.98 | -9.46% | 47.48 | 49.20 | 66,893,410 |
| Jul 26 2018 | 52.65 | +0.32 | +0.61% | 51.87 | 53.18 | 23,620,997 |
| Jul 25 2018 | 52.33 | +0.15 | +0.29% | 51.09 | 52.45 | 19,215,257 |
| Jul 24 2018 | 52.18 | -0.13 | -0.25% | 52.075 | 53.30 | 17,406,804 |
| Jul 23 2018 | 52.31 | +0.41 | +0.79% | 51.33 | 52.495 | 15,445,425 |
| Jul 20 2018 | 51.90 | -0.11 | -0.21% | 51.33 | 52.07 | 16,743,515 |
| Jul 19 2018 | 52.01 | +0.29 | +0.56% | 51.05 | 52.01 | 15,262,732 |
| Jul 18 2018 | 51.72 | -0.03 | -0.06% | 51.465 | 51.97 | 13,547,798 |
