ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Intel Corporation

Intel Corporation (INTC)

32.95
-0.42
(-1.26%)
Closed July 23 4:00PM
32.75
-0.20
(-0.61%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.61-4.6856810244534.3637.1632.766843187534.09689096CS
42.056.6775244299730.737.1630.27315330415733.46586719CS
121.715.5090206185631.0437.1629.734777559631.71108219CS
26-15.37-31.940980881148.1250.329.734901316637.05438535CS
52-1.09-3.2210401891333.8451.2629.734365157938.16365744CS
156-21.83-39.996335654154.5856.2824.593975555737.9157296CS
260-19.25-37.01923076925269.2724.593505870743.45268466CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
172177410032.95-0.42-1.2632.9633.22999932.8329354611
172168770033.3699990.391.1833.2833.40999932.75999948451236
172142850032.979999-1.89-5.4234.5734.5832.8569279078
172134210034.870.411.1934.9636.334.5384115503
172125570034.460.120.3536.0837.1634.4112116592
172116930034.34-0.12-0.3534.3634.4533.83528196967
172108290034.46-0.03-0.0934.735.22534.3139805469
172082370034.490.992.9633.7835.47533.7762748927
172073730033.5-1.37-3.9335.0235.1533.3155103294
172065090034.870.280.8134.4434.9734.1352104852
172056450034.590.61.7735.01535.2233.7297623313
172047810033.991.976.1533.0334.0932.8281880083
172021890032.020.792.5331.432.3431.311445275818
172004064031.230.160.5131.1231.3430.9124065775
171995970031.070.230.7530.8631.3130.58535974994
171987330030.840.250.8230.9131.0230.6132365249
171961410030.5900.0030.5930.5930.590
171952770030.590.050.1630.4230.658230.28530167065
171944130030.54-0.2-0.6530.6430.6830.273130711052
171935490030.740.170.5630.730.8330.290129489567
171926850030.57-0.52-1.6731.1431.4230.5340563554
171900930031.090.471.5330.8631.3630.670192624447
171892290030.62-0.01-0.0330.5631.1130.4543785040
171875010030.63-0.35-1.1330.9931.4730.533263301
171866370030.980.531.7430.343130.1836208408
171840450030.45-0.01-0.0330.2830.5630.2128096454
171831810030.46-0.3-0.9830.3830.5830.1433789392
171823170030.76-0.16-0.5231.45531.4830.389951246013
171814530030.920.010.0330.7731.0330.5325297477
171805890030.910.170.5530.5530.9530.2937402588
171779970030.740.321.0530.2530.7830.20534058797
171771330030.42-0.36-1.1730.5530.5930.1634184767
171762690030.780.752.5030.2930.83530.0144096730
171754050030.03-0.26-0.8630.7530.7529.9450961384
171745410030.29-0.56-1.8231.0331.06530.0535491811
171719490030.850.662.1930.2230.9629.9495768407
171710850030.190.060.2030.2130.530.0633358677
171702210030.13-0.93-2.9930.4830.6730.10535803366
171693570031.060.341.1130.9431.368530.65536708793
171659010030.720.642.1330.2931.0230.130142418639
171650370030.08-1.34-4.2631.44531.5729.8762015211
171641730031.42-0.32-1.0131.932.06631.09536648577
171633090031.74-0.36-1.1231.9832.2431.6242940595
171624450032.10.270.8531.8532.4231.7631953728
171598530031.83-0.2-0.6232.0632.1131.5941453425
171589890032.030.762.4331.6432.25999931.5247752587
171581250031.270.220.7131.3831.430.8136933755
171572610031.050.541.7730.6231.1130.6247721492
171563970030.510.662.2130.0331.133051379874
171538050029.85-0.24-0.8030.3330.45529.8442895976
171529410030.090.090.3029.9230.38529.80544973503
171520770030-0.68-2.223030.1529.7363715242
171512130030.68-0.29-0.9431.0931.4530.6143819797
171503490030.970.070.2331.11531.230.7336195728
171477570030.90.391.2830.9831.05530.736738125
171468930030.510.140.4630.5930.6730.1950896412
171460290030.37-0.1-0.3330.1931.03530.0260574105
171451650030.47-0.89-2.8431.0431.17530.4272222360
171443010031.36-0.52-1.6331.8631.9131.0758539270
171417090031.88-3.23-9.2031.7732.2430.64119761585
171408450035.110.611.7734.5635.29534.566090831
171399810034.50.220.6434.8635.177134.3453167113