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  |
|
|---|---|---|---|---|
| 0.06 | 0.11% | 53.76 | 00:00:12 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 53.65 | 53.25 | 53.90 | 53.72 | 53.70 |
INTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 54.58 | 54.71 | 52.31 | 53.34 | 37,007,812 | -0.82 | -1.5% |
| 1 Month | 56.55 | 57.455 | 52.31 | 54.87 | 24,968,791 | -2.79 | -4.93% |
| 3 Months | 57.70 | 58.415 | 52.31 | 55.84 | 24,156,686 | -3.94 | -6.83% |
| 6 Months | 55.90 | 68.49 | 52.31 | 59.38 | 27,417,519 | -2.14 | -3.83% |
| 1 Year | 47.83 | 68.49 | 43.61 | 54.20 | 32,002,312 | 5.93 | 12.4% |
| 3 Years | 47.63 | 69.27 | 42.36 | 53.05 | 26,947,868 | 6.13 | 12.87% |
| 5 Years | 34.82 | 69.27 | 31.70 | 49.00 | 25,715,914 | 18.94 | 54.39% |
INTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2021 | 53.72 | 0.02 | 0.04% | 53.65 | 53.90 | 53.25 | 16,452,828 |
| Jul 29 2021 | 53.70 | 0.63 | 1.19% | 53.48 | 54.0899 | 53.325 | 16,821,438 |
| Jul 28 2021 | 53.07 | -0.11 | -0.21% | 53.04 | 53.895 | 52.95 | 28,451,691 |
| Jul 27 2021 | 53.18 | -1.13 | -2.08% | 53.16 | 53.20 | 52.31 | 39,735,947 |
| Jul 26 2021 | 54.31 | 1.31 | 2.47% | 52.84 | 54.54 | 52.76 | 32,326,296 |
| Jul 23 2021 | 53.00 | -2.96 | -5.29% | 54.58 | 54.71 | 52.32 | 67,703,687 |
| Jul 22 2021 | 55.96 | -0.27 | -0.48% | 56.02 | 56.54 | 55.68 | 36,264,849 |
| Jul 21 2021 | 56.23 | 0.99 | 1.79% | 55.18 | 56.28 | 55.01 | 18,685,593 |
| Jul 20 2021 | 55.24 | 0.60 | 1.1% | 54.915 | 55.56 | 54.2684 | 19,854,975 |
| Jul 19 2021 | 54.64 | -0.33 | -0.6% | 54.39 | 54.805 | 53.97 | 27,011,361 |
| Jul 16 2021 | 54.97 | -0.84 | -1.51% | 56.05 | 56.9295 | 54.90 | 25,326,190 |
| Jul 15 2021 | 55.81 | -0.71 | -1.26% | 56.40 | 56.40 | 55.57 | 18,788,649 |
| Jul 14 2021 | 56.52 | -0.35 | -0.62% | 57.17 | 57.455 | 56.3339 | 16,252,418 |
| Jul 13 2021 | 56.87 | 0.14 | 0.25% | 56.58 | 57.30 | 56.34 | 15,711,875 |
| Jul 12 2021 | 56.73 | 0.74 | 1.32% | 56.20 | 56.755 | 56.11 | 15,380,786 |
| Jul 09 2021 | 55.99 | 0.60 | 1.08% | 55.35 | 56.105 | 55.31 | 18,704,348 |
| Jul 08 2021 | 55.39 | -0.57 | -1.02% | 55.31 | 55.72 | 54.7901 | 19,156,676 |
| Jul 07 2021 | 55.96 | -0.13 | -0.23% | 56.30 | 56.45 | 55.705 | 14,849,619 |
| Jul 06 2021 | 56.09 | -0.67 | -1.18% | 56.90 | 57.01 | 55.70 | 26,164,809 |
| Jul 02 2021 | 56.76 | 0.75 | 1.34% | 56.55 | 56.99 | 56.32 | 17,215,827 |
| Jul 01 2021 | 56.01 | -0.13 | -0.23% | 56.13 | 56.605 | 55.88 | 24,850,877 |
