Intel Corporation (INTC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.67 | -7.4586869138 | 22.39 | 22.46 | 20.67 | 65182342 | 21.48522274 | CS |
| 4 | 0 | 0 | 20.72 | 22.88 | 19.34 | 73103521 | 20.97016079 | CS |
| 12 | -2.51 | -10.8049935428 | 23.23 | 26.41 | 17.665 | 96576924 | 21.59476682 | CS |
| 26 | -3.36 | -13.9534883721 | 24.08 | 27.55 | 17.665 | 91629975 | 21.74945033 | CS |
| 52 | -11.26 | -35.2095059412 | 31.98 | 37.16 | 17.665 | 80194698 | 22.99001476 | CS |
| 156 | -20.97 | -50.299832094 | 41.69 | 51.26 | 17.665 | 54892963 | 29.01414333 | CS |
| 260 | -42.29 | -67.1163307412 | 63.01 | 68.49 | 17.665 | 45542697 | 35.61194197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747780500 | 21.27 | -0.11 | -0.51 | 21.33 | 21.41 | 21.12 | 48413368 |
| 1747694100 | 21.38 | -0.28 | -1.29 | 21.21 | 21.56 | 21.05 | 64175151 |
| 1747434900 | 21.66 | 0.11 | 0.51 | 21.54 | 21.76 | 21.35 | 55391809 |
| 1747348500 | 21.55 | 0.03 | 0.14 | 21.25 | 21.63 | 21.185 | 66623169 |
| 1747262100 | 21.52 | -1.04 | -4.61 | 22.39 | 22.46 | 21.46 | 91308214 |
| 1747175700 | 22.56 | 0.38 | 1.71 | 22.355 | 22.88 | 22.3 | 76725038 |
| 1747089300 | 22.18 | 0.76 | 3.55 | 22.18 | 22.67 | 21.88 | 94488343 |
| 1746830100 | 21.42 | 0.42 | 2.00 | 21.2 | 21.45 | 20.83 | 51602995 |
| 1746743700 | 21 | 0.69 | 3.40 | 21.01 | 21.24 | 20.64 | 71558211 |
| 1746657300 | 20.31 | 0.37 | 1.86 | 19.97 | 20.37 | 19.82 | 61015339 |
| 1746570900 | 19.94 | -0.33 | -1.63 | 19.92 | 20.12 | 19.77 | 51175343 |
| 1746484500 | 20.27 | -0.35 | -1.70 | 20.39 | 20.58 | 20.235 | 44169445 |
| 1746225300 | 20.62 | 0.64 | 3.20 | 20.25 | 20.78 | 20.21 | 63197373 |
| 1746138900 | 19.98 | -0.12 | -0.60 | 20.215 | 20.65 | 19.94 | 72429799 |
| 1746052500 | 20.1 | -0.24 | -1.18 | 19.71 | 20.18 | 19.55 | 66662677 |
| 1745966100 | 20.34 | -0.17 | -0.83 | 20.31 | 20.845 | 20.22 | 69847684 |
| 1745879700 | 20.51 | 0.46 | 2.29 | 20.11 | 21.08 | 20.05 | 96497392 |
| 1745620500 | 20.05 | -1.44 | -6.70 | 19.75 | 20.18 | 19.34 | 147471284 |
| 1745534100 | 21.49 | 0.9 | 4.37 | 21.035 | 21.55 | 20.88 | 116183904 |
| 1745447700 | 20.59 | 1.08 | 5.54 | 20.72 | 21.018 | 20.3193 | 96003026 |
| 1745361300 | 19.51 | 0.67 | 3.56 | 19.055 | 19.735 | 19.04 | 82745573 |
| 1745274900 | 18.84 | -0.09 | -0.48 | 18.93 | 18.985 | 18.25 | 72259184 |
| 1744929300 | 18.93 | -0.3 | -1.56 | 18.91 | 19.1 | 18.56 | 85453408 |
| 1744842900 | 19.23 | -0.62 | -3.12 | 19.37 | 19.43 | 18.72 | 89328338 |
| 1744756500 | 19.85 | -0.46 | -2.26 | 20.205 | 20.47 | 19.81 | 63665404 |
| 1744670100 | 20.31 | 0.57 | 2.89 | 20.59 | 21.05 | 19.9801 | 101828695 |
| 1744410900 | 19.74 | -0.14 | -0.70 | 19.245 | 19.795 | 18.175 | 128458979 |
| 1744324500 | 19.88 | -1.65 | -7.66 | 20.675 | 20.82 | 19.16 | 129134900 |
| 1744238100 | 21.53 | 3.4 | 18.75 | 18.09 | 21.73 | 17.975 | 223622132 |
| 1744151700 | 18.13 | -1.44 | -7.36 | 20.06 | 20.39 | 17.665 | 162760791 |
| 1744065300 | 19.57 | -0.28 | -1.41 | 19.15 | 20.67 | 18.56 | 136719157 |
| 1743806100 | 19.85 | -2.58 | -11.50 | 21.72 | 22.2 | 19.7 | 174813310 |
| 1743719700 | 22.43 | 0.45 | 2.05 | 21.4 | 23.9 | 20.86 | 242388590 |
| 1743633300 | 21.98 | -0.07 | -0.32 | 21.9 | 22.38 | 21.7 | 58374615 |
| 1743546900 | 22.05 | -0.66 | -2.91 | 22.56 | 22.62 | 21.66 | 63971161 |
| 1743460500 | 22.71 | 0 | 0.00 | 22.38 | 22.745 | 21.75 | 65282446 |
| 1743201300 | 22.71 | -0.91 | -3.85 | 23.35 | 23.58 | 22.56 | 58238256 |
| 1743114900 | 23.62 | 0.2 | 0.85 | 23.285 | 23.7598 | 22.855 | 57626656 |
| 1743028500 | 23.42 | -0.78 | -3.22 | 24.25 | 24.4194 | 23.25 | 59569921 |
| 1742942100 | 24.2 | -0.02 | -0.08 | 24.2 | 24.75 | 24.11 | 51670415 |
| 1742855700 | 24.22 | -0.04 | -0.16 | 24.715 | 24.99 | 24.13 | 69008864 |
| 1742596500 | 24.26 | 0.3 | 1.25 | 23.6 | 24.7 | 23.49 | 94021328 |
| 1742510100 | 23.96 | -0.16 | -0.66 | 23.77 | 24.31 | 23.73 | 68786676 |
| 1742423700 | 24.12 | -1.8 | -6.94 | 24.9 | 25.2299 | 24.03 | 135144257 |
| 1742337300 | 25.92 | 0.23 | 0.90 | 25.58 | 26.41 | 25.39 | 132332164 |
| 1742250900 | 25.69 | 1.64 | 6.82 | 24.42 | 26.145 | 24.37 | 160389444 |
| 1741991700 | 24.05 | 0.35 | 1.48 | 23.675 | 24.37 | 23.52 | 116680703 |
| 1741905300 | 23.7 | 3.02 | 14.60 | 23.5 | 24.53 | 23.13 | 242924592 |
| 1741818900 | 20.68 | 0.9 | 4.55 | 20.79 | 21.17 | 20.21 | 126771977 |
| 1741732500 | 19.78 | -0.15 | -0.75 | 19.965 | 20.06 | 19.29 | 80673032 |
| 1741646100 | 19.93 | -0.71 | -3.44 | 20.24 | 20.51 | 19.65 | 82096137 |
| 1741390500 | 20.64 | -0.11 | -0.53 | 20.27 | 21.2 | 20.11 | 80981697 |
| 1741304100 | 20.75 | -0.06 | -0.29 | 20.26 | 21.13 | 20 | 95978524 |
| 1741217700 | 20.81 | -0.52 | -2.44 | 21.33 | 21.36 | 20.18 | 127036388 |
| 1741131300 | 21.33 | -1.41 | -6.20 | 22.55 | 22.63 | 20.76 | 151937139 |
| 1741044900 | 22.74 | -0.99 | -4.17 | 25.02 | 25.0356 | 22.52 | 140933278 |
| 1740785700 | 23.73 | 0.64 | 2.77 | 23.02 | 24.44 | 22.64 | 104010281 |
| 1740699300 | 23.09 | -0.43 | -1.83 | 23.7 | 24.4 | 23.07 | 97981344 |
| 1740612900 | 23.52 | 0.53 | 2.31 | 23.23 | 23.82 | 23.21 | 67315163 |
| 1740526500 | 22.99 | -1.28 | -5.27 | 24.21 | 24.28 | 22.7701 | 89140422 |
| 1740440100 | 24.27 | -0.6 | -2.41 | 24.55 | 24.8 | 23.62 | 91154176 |
| 1740180900 | 24.87 | -1.22 | -4.68 | 25.97 | 26.29 | 24.84 | 111425878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
