Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -1.95 | -3.51% | 53.545 | 53.43 | 55.795 | 55.06 | 55.49 | 15:22:15 |
INTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 53.14 | 56.10 | 49.9699 | 52.82 | 38,856,257 | 0.405 | 0.76% |
| 1 Month | 58.03 | 59.02 | 43.63 | 51.19 | 42,758,928 | -4.49 | -7.73% |
| 3 Months | 59.78 | 69.27 | 43.63 | 57.14 | 30,870,915 | -6.24 | -10.43% |
| 6 Months | 51.19 | 69.27 | 43.63 | 56.77 | 23,791,025 | 2.36 | 4.6% |
| 1 Year | 54.34 | 69.27 | 42.86 | 53.10 | 22,835,649 | -0.795 | -1.46% |
| 3 Years | 35.75 | 69.27 | 31.70 | 47.91 | 24,752,782 | 17.80 | 49.78% |
| 5 Years | 31.43 | 69.27 | 24.87 | 42.12 | 23,917,937 | 22.12 | 70.36% |
INTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30 2020 | 55.42 | 3.16 | 6.05% | 52.99 | 56.10 | 52.22 | 31,350,918 |
| Mar 27 2020 | 52.26 | -2.95 | -5.34% | 53.42 | 54.95 | 52.065 | 30,823,943 |
| Mar 26 2020 | 55.21 | 4.01 | 7.83% | 51.74 | 55.95 | 50.83 | 39,604,120 |
| Mar 25 2020 | 51.20 | -1.10 | -2.1% | 52.48 | 54.35 | 49.9699 | 40,929,460 |
| Mar 24 2020 | 52.30 | 2.39 | 4.79% | 53.14 | 54.64 | 51.35 | 49,499,639 |
| Mar 23 2020 | 49.91 | 3.76 | 8.15% | 46.13 | 50.49 | 45.9132 | 45,618,539 |
| Mar 20 2020 | 46.15 | 0.38 | 0.83% | 46.51 | 49.42 | 45.47 | 51,600,558 |
| Mar 19 2020 | 45.77 | -2.18 | -4.55% | 47.84 | 49.23 | 45.16 | 44,288,162 |
| Mar 18 2020 | 47.95 | -2.15 | -4.29% | 46.71 | 50.035 | 45.20 | 49,007,279 |
| Mar 17 2020 | 50.10 | 4.78 | 10.55% | 45.755 | 51.63 | 44.55 | 51,843,393 |
| Mar 16 2020 | 45.32 | -8.63 | -16.0% | 47.54 | 52.25 | 43.63 | 52,887,718 |
| Mar 13 2020 | 53.95 | 8.35 | 18.31% | 48.26 | 55.00 | 45.54 | 47,566,297 |
| Mar 12 2020 | 45.60 | -6.06 | -11.73% | 48.10 | 51.3833 | 45.37 | 50,134,400 |
| Mar 11 2020 | 51.66 | -2.19 | -4.07% | 52.00 | 53.54 | 51.01 | 38,011,852 |
| Mar 10 2020 | 53.85 | 3.24 | 6.4% | 52.76 | 54.00 | 50.43 | 36,137,052 |
| Mar 09 2020 | 50.61 | -5.16 | -9.25% | 51.95 | 53.45 | 50.00 | 55,791,407 |
| Mar 06 2020 | 55.77 | -1.19 | -2.09% | 55.18 | 56.01 | 54.54 | 36,033,561 |
| Mar 05 2020 | 56.96 | -1.72 | -2.93% | 57.06 | 58.66 | 56.51 | 28,893,557 |
| Mar 04 2020 | 58.68 | 2.71 | 4.84% | 57.01 | 58.71 | 55.97 | 27,421,685 |
| Mar 03 2020 | 55.97 | -2.21 | -3.8% | 58.03 | 59.02 | 55.40 | 49,564,494 |
| Mar 02 2020 | 58.18 | 2.66 | 4.79% | 55.79 | 58.22 | 54.41 | 42,898,829 |
