Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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  |
|
|---|---|---|---|---|
| -0.49 | -0.98% | 49.46 | 12:03:18 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 49.39 | 50.14 | 49.84 | 49.95 |
INTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 50.51 | 51.03 | 48.83 | 50.04 | 29,561,648 | -1.05 | -2.08% |
| 1 Month | 49.35 | 52.68 | 48.65 | 50.13 | 33,338,976 | 0.11 | 0.22% |
| 3 Months | 59.91 | 61.9275 | 46.97 | 51.02 | 33,114,601 | -10.45 | -17.44% |
| 6 Months | 46.13 | 65.11 | 45.9132 | 54.60 | 29,413,151 | 3.33 | 7.22% |
| 1 Year | 50.83 | 69.27 | 43.63 | 55.60 | 26,051,422 | -1.37 | -2.7% |
| 3 Years | 37.05 | 69.27 | 36.85 | 50.76 | 26,032,270 | 12.41 | 33.5% |
| 5 Years | 29.02 | 69.27 | 27.68 | 44.96 | 23,989,204 | 20.44 | 70.43% |
INTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22 2020 | 49.95 | 0.23 | 0.46% | 49.83 | 50.21 | 49.475 | 22,006,492 |
| Sep 21 2020 | 49.72 | -0.23 | -0.46% | 49.33 | 49.745 | 48.83 | 26,806,419 |
| Sep 18 2020 | 49.95 | -0.31 | -0.62% | 50.32 | 50.50 | 49.04 | 46,253,373 |
| Sep 17 2020 | 50.26 | -0.11 | -0.22% | 49.40 | 50.485 | 49.10 | 26,350,812 |
| Sep 16 2020 | 50.37 | 0.37 | 0.74% | 50.51 | 51.03 | 49.93 | 26,391,144 |
| Sep 15 2020 | 50.00 | 0.59 | 1.19% | 49.75 | 50.60 | 49.25 | 27,267,963 |
| Sep 14 2020 | 49.41 | 0.13 | 0.26% | 48.88 | 49.7101 | 48.65 | 26,380,903 |
| Sep 11 2020 | 49.28 | 0.28 | 0.57% | 49.33 | 50.05 | 48.95 | 28,483,346 |
| Sep 10 2020 | 49.00 | -0.57 | -1.15% | 50.02 | 50.24 | 48.71 | 32,213,096 |
| Sep 09 2020 | 49.57 | 0.57 | 1.16% | 49.52 | 49.9684 | 49.04 | 32,934,136 |
| Sep 08 2020 | 49.00 | -1.08 | -2.16% | 49.42 | 49.8799 | 48.85 | 39,043,903 |
| Sep 04 2020 | 50.08 | -0.44 | -0.87% | 50.51 | 51.2273 | 49.49 | 42,813,622 |
| Sep 03 2020 | 50.52 | -1.73 | -3.31% | 52.54 | 52.61 | 50.135 | 46,927,409 |
| Sep 02 2020 | 52.25 | 1.46 | 2.87% | 51.15 | 52.68 | 51.00 | 52,624,075 |
| Sep 01 2020 | 50.79 | -0.13 | -0.26% | 50.91 | 50.99 | 50.22 | 29,699,480 |
| Aug 31 2020 | 50.92 | 0.42 | 0.83% | 51.00 | 51.64 | 50.325 | 45,546,507 |
| Aug 28 2020 | 50.50 | 1.10 | 2.23% | 49.53 | 50.80 | 49.25 | 35,045,658 |
| Aug 27 2020 | 49.40 | -0.15 | -0.3% | 49.77 | 49.93 | 49.17 | 24,221,590 |
| Aug 26 2020 | 49.55 | 0.12 | 0.24% | 49.35 | 49.67 | 49.23 | 28,501,632 |
| Aug 25 2020 | 49.43 | 0.34 | 0.69% | 49.30 | 49.88 | 49.13 | 37,515,756 |
| Aug 24 2020 | 49.09 | -0.15 | -0.3% | 49.28 | 49.73 | 48.82 | 36,157,736 |
