Best deals to access real time data! |
Big Cap Pro
Monthly Subscription
for only
|
Small Cap Basic
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 |
---|---|---|---|
Intel Corporation | INTC | NASDAQ | Common Stock |
Price Change | Change Percent | Stock Price | Last Traded ![]() |
|
---|---|---|---|---|
-1.81 | -3.05% | 57.4401 | 20:00:00 |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
58.83 | 57.50 | 59.65 | 57.58 | 59.25 |
INTC Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 52.45 | 60.25 | 51.25 | 55.41 | 48,840,186 | 4.99 | 9.51% |
1 Month | 50.57 | 60.25 | 45.24 | 51.20 | 44,553,652 | 6.87 | 13.59% |
3 Months | 48.35 | 60.25 | 43.61 | 48.80 | 40,191,040 | 9.09 | 18.8% |
6 Months | 59.20 | 61.9275 | 43.61 | 49.78 | 36,093,194 | -1.76 | -2.97% |
1 Year | 59.30 | 69.27 | 43.61 | 53.36 | 31,862,863 | -1.86 | -3.14% |
3 Years | 43.55 | 69.27 | 42.04 | 51.36 | 26,750,193 | 13.89 | 31.89% |
5 Years | 29.73 | 69.27 | 27.68 | 46.08 | 24,833,089 | 27.71 | 93.21% |
INTC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 15 2021 | 57.58 | -1.67 | -2.82% | 58.83 | 59.65 | 57.50 | 50,238,675 |
Jan 14 2021 | 59.25 | 2.30 | 4.04% | 58.43 | 60.14 | 57.84 | 74,639,116 |
Jan 13 2021 | 56.95 | 3.71 | 6.97% | 59.50 | 60.25 | 56.90 | 123,955,464 |
Jan 12 2021 | 53.24 | 1.70 | 3.3% | 51.99 | 53.85 | 51.56 | 39,839,469 |
Jan 11 2021 | 51.54 | -0.11 | -0.21% | 51.29 | 52.24 | 51.25 | 32,908,890 |
Jan 08 2021 | 51.65 | -0.82 | -1.56% | 52.45 | 52.51 | 51.29 | 34,610,495 |
Jan 08 2021 | 52.47 | 0.28 | 0.54% | 52.45 | 52.52 | 52.13 | 1,305,250 |
Jan 07 2021 | 52.19 | 1.09 | 2.13% | 51.50 | 52.69 | 51.30 | 31,979,034 |
Jan 06 2021 | 51.10 | 0.49 | 0.97% | 50.435 | 52.15 | 50.20 | 36,786,689 |
Jan 05 2021 | 50.61 | 0.94 | 1.89% | 49.44 | 50.83 | 49.33 | 24,840,371 |
Jan 04 2021 | 49.67 | -0.15 | -0.3% | 49.89 | 51.39 | 49.4016 | 46,089,055 |
Dec 31 2020 | 49.82 | 1.07 | 2.19% | 48.75 | 50.19 | 48.72 | 28,563,273 |
Dec 30 2020 | 48.75 | -0.64 | -1.3% | 49.11 | 49.1658 | 48.56 | 37,361,244 |
Dec 29 2020 | 49.39 | 2.31 | 4.91% | 47.18 | 50.6667 | 46.49 | 84,752,136 |
Dec 28 2020 | 47.08 | 0.01 | 0.02% | 47.19 | 47.635 | 46.86 | 21,224,408 |
Dec 24 2020 | 47.07 | 0.50 | 1.07% | 46.57 | 47.09 | 46.34 | 11,865,642 |
Dec 23 2020 | 46.57 | 0.40 | 0.87% | 46.165 | 47.03 | 46.07 | 22,551,952 |
Dec 22 2020 | 46.17 | -0.19 | -0.41% | 46.31 | 46.32 | 45.765 | 32,110,017 |
Dec 21 2020 | 46.36 | -1.10 | -2.32% | 46.31 | 46.45 | 45.24 | 53,728,986 |
Dec 18 2020 | 47.46 | -3.19 | -6.3% | 50.57 | 50.68 | 47.1323 | 117,338,924 |
Dec 17 2020 | 50.65 | -0.47 | -0.92% | 51.15 | 51.32 | 50.22 | 26,373,099 |
Dec 16 2020 | 51.12 | 0.45 | 0.9% | 50.71 | 51.46 | 50.68 | 28,319,086 |