Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
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
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type | ISIN | Company Description |
|---|---|---|---|---|---|
| Intel Corp. | INTC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.05 | -0.11% | 45.89 | 46.33 | 45.54 | 46 | 45.94 | 20:00:00 |
| Industry Sector |
|---|
| Semiconductor - Broad Line |
INTC Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 46.06 | 46.33 | 43.73 | 44.9287 | 20M | 43M | 31M | -0.17 | -0.37% |
| 1 Month | 46.09 | 49.72 | 43.73 | 46.4988 | 15M | 46M | 28M | -0.2 | -0.43% |
| 3 Months | 52.21 | 53.18 | 43.73 | 47.3533 | 13M | 67M | 25M | -6.32 | -12.10% |
| 6 Months | 53.52 | 57.5995 | 43.73 | 50.3760 | 13M | 67M | 25M | -7.63 | -14.26% |
| 1 Year | 39.8 | 57.5995 | 39.6 | 48.3470 | 6M | 114M | 28M | 6.09 | 15.30% |
| 3 Years | 33.67 | 57.5995 | 27.68 | 40.1010 | 2k | 114M | 23M | 12.22 | 36.29% |
| 5 Years | 23.93 | 57.5995 | 23.4 | 35.4782 | 447 | 134M | 26M | 21.96 | 91.77% |
INTC 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 17 2018 | 45.89 | -0.14 | -0.30% | 45.54 | 46.33 | 20,238,072 |
| Oct 16 2018 | 46.03 | +1.41 | +3.16% | 44.825 | 46.03 | 20,501,228 |
| Oct 15 2018 | 44.62 | -0.26 | -0.58% | 44.44 | 45.14 | 20,449,045 |
| Oct 12 2018 | 44.88 | +0.52 | +1.17% | 44.23 | 45.3429 | 31,343,134 |
| Oct 11 2018 | 44.36 | -0.81 | -1.79% | 43.73 | 45.61 | 43,248,142 |
| Oct 10 2018 | 45.17 | -1.38 | -2.96% | 44.80 | 46.12 | 40,871,280 |
| Oct 09 2018 | 46.55 | -0.48 | -1.02% | 46.54 | 47.62 | 22,498,597 |
| Oct 08 2018 | 47.03 | 0.00 | 0.00% | 46.52 | 47.35 | 18,391,749 |
| Oct 05 2018 | 47.03 | -1.10 | -2.29% | 46.66 | 48.34 | 28,428,823 |
| Oct 04 2018 | 48.13 | -0.63 | -1.29% | 47.62 | 48.86 | 27,994,361 |
| Oct 03 2018 | 48.76 | +0.60 | +1.25% | 48.56 | 49.72 | 38,152,727 |
| Oct 02 2018 | 48.16 | +1.70 | +3.66% | 47.32 | 48.88 | 40,007,533 |
| Oct 01 2018 | 46.46 | -0.82 | -1.73% | 46.20 | 47.22 | 23,191,192 |
| Sep 28 2018 | 47.28 | +1.40 | +3.05% | 45.46 | 47.75 | 45,547,958 |
| Sep 27 2018 | 45.88 | +0.18 | +0.39% | 45.73 | 46.165 | 14,730,099 |
| Sep 26 2018 | 45.70 | -0.21 | -0.46% | 45.58 | 46.30 | 22,539,951 |
| Sep 25 2018 | 45.91 | -1.10 | -2.34% | 45.80 | 46.39 | 21,710,521 |
| Sep 24 2018 | 47.01 | +0.35 | +0.75% | 46.15 | 47.04 | 17,196,609 |
| Sep 21 2018 | 46.66 | -0.54 | -1.14% | 46.37 | 47.419 | 44,167,667 |
| Sep 20 2018 | 47.20 | +1.00 | +2.16% | 46.52 | 47.36 | 21,639,224 |
| Sep 19 2018 | 46.20 | +0.04 | +0.09% | 45.89 | 46.44 | 15,761,926 |
| Sep 18 2018 | 46.16 | +0.71 | +1.56% | 45.41 | 46.53 | 19,536,526 |
