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  |
|
|---|---|---|---|---|
| -0.47 | -0.85% | 54.86 | 18:24:15 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 55.95 | 54.80 | 56.14 | 54.84 | 55.33 |
INTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 55.05 | 56.14 | 53.42 | 54.63 | 28,734,653 | -0.19 | -0.35% |
| 1 Month | 63.60 | 63.91 | 53.42 | 57.71 | 30,961,386 | -8.74 | -13.74% |
| 3 Months | 60.48 | 68.49 | 53.42 | 61.48 | 31,053,608 | -5.62 | -9.29% |
| 6 Months | 45.55 | 68.49 | 44.70 | 56.84 | 34,940,914 | 9.31 | 20.44% |
| 1 Year | 59.78 | 68.49 | 43.61 | 54.52 | 32,907,221 | -4.92 | -8.23% |
| 3 Years | 54.53 | 69.27 | 42.36 | 52.86 | 27,037,023 | 0.33 | 0.61% |
| 5 Years | 30.03 | 69.27 | 29.50 | 48.23 | 25,580,948 | 24.83 | 82.68% |
INTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2021 | 55.33 | -0.02 | -0.04% | 55.36 | 55.89 | 54.76 | 20,015,249 |
| May 14 2021 | 55.35 | 1.34 | 2.48% | 54.6046 | 55.8467 | 54.255 | 28,153,244 |
| May 13 2021 | 54.01 | 0.39 | 0.73% | 54.08 | 54.3801 | 53.465 | 29,359,777 |
| May 12 2021 | 53.62 | -1.42 | -2.58% | 54.41 | 54.65 | 53.42 | 30,188,816 |
| May 11 2021 | 55.04 | -0.93 | -1.66% | 55.05 | 55.62 | 54.30 | 35,956,178 |
| May 10 2021 | 55.97 | -1.70 | -2.95% | 57.1465 | 57.23 | 55.88 | 34,990,067 |
| May 07 2021 | 57.67 | 0.48 | 0.84% | 57.70 | 58.01 | 57.24 | 19,951,793 |
| May 06 2021 | 57.19 | 0.34 | 0.6% | 56.615 | 57.23 | 56.25 | 25,508,497 |
| May 05 2021 | 56.85 | -0.05 | -0.09% | 57.04 | 57.2901 | 56.46 | 20,983,265 |
| May 04 2021 | 56.90 | -0.36 | -0.63% | 56.88 | 56.98 | 55.81 | 35,288,014 |
| May 03 2021 | 57.26 | -0.27 | -0.47% | 57.82 | 57.83 | 56.8455 | 22,271,599 |
| Apr 30 2021 | 57.53 | -0.75 | -1.29% | 57.61 | 58.43 | 57.07 | 30,720,524 |
| Apr 29 2021 | 58.28 | 0.66 | 1.15% | 57.88 | 58.30 | 57.47 | 23,260,361 |
| Apr 28 2021 | 57.62 | -0.35 | -0.6% | 57.52 | 58.16 | 57.15 | 30,210,339 |
| Apr 27 2021 | 57.97 | -0.79 | -1.34% | 58.55 | 58.5466 | 57.77 | 38,580,319 |
| Apr 26 2021 | 58.76 | -0.48 | -0.81% | 59.11 | 59.52 | 58.46 | 39,550,565 |
| Apr 23 2021 | 59.24 | -3.33 | -5.32% | 59.16 | 60.00 | 57.90 | 77,316,376 |
| Apr 22 2021 | 62.57 | -1.13 | -1.77% | 63.35 | 63.91 | 62.28 | 37,644,427 |
| Apr 21 2021 | 63.70 | 1.00 | 1.59% | 62.79 | 63.775 | 62.30 | 19,213,752 |
| Apr 20 2021 | 62.70 | -0.93 | -1.46% | 63.60 | 63.76 | 62.41 | 20,064,550 |
| Apr 19 2021 | 63.63 | -1.12 | -1.73% | 64.70 | 64.74 | 63.07 | 23,971,834 |
