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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.73 | 1.3% | 56.81 | 56.99 | 56.42 | 56.66 | 56.08 | 23:59:46 |
INTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 58.15 | 58.69 | 55.76 | 56.62 | 17,850,387 | -1.34 | -2.3% |
| 1 Month | 57.85 | 59.13 | 55.76 | 57.75 | 15,737,607 | -1.04 | -1.8% |
| 3 Months | 52.76 | 59.13 | 48.532 | 54.30 | 17,302,501 | 4.05 | 7.68% |
| 6 Months | 44.75 | 59.13 | 44.505 | 50.87 | 18,946,000 | 12.06 | 26.95% |
| 1 Year | 46.80 | 59.59 | 42.86 | 50.08 | 21,719,573 | 10.01 | 21.39% |
| 3 Years | 34.39 | 59.59 | 31.70 | 45.67 | 24,089,314 | 22.42 | 65.19% |
| 5 Years | 37.46 | 59.59 | 24.87 | 40.39 | 24,033,663 | 19.35 | 51.66% |
INTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2019 | 56.81 | 0.73 | 1.3% | 56.66 | 56.99 | 56.12 | 16,133,622 |
| Dec 05 2019 | 56.08 | 0.06 | 0.11% | 56.41 | 56.44 | 55.76 | 16,897,442 |
| Dec 04 2019 | 56.02 | -0.05 | -0.09% | 56.66 | 56.66 | 55.86 | 18,476,950 |
| Dec 03 2019 | 56.07 | -1.64 | -2.84% | 56.86 | 57.45 | 55.76 | 25,551,278 |
| Dec 02 2019 | 57.71 | -0.35 | -0.6% | 58.55 | 58.69 | 57.47 | 18,849,038 |
| Nov 29 2019 | 58.0611 | -0.45 | -0.77% | 58.15 | 58.31 | 57.79 | 9,477,024 |
| Nov 27 2019 | 58.51 | -0.39 | -0.66% | 58.53 | 58.569 | 57.91 | 17,837,498 |
| Nov 26 2019 | 58.90 | 0.09 | 0.15% | 58.95 | 59.13 | 58.45 | 22,939,474 |
| Nov 25 2019 | 58.81 | 1.20 | 2.08% | 58.00 | 58.84 | 57.70 | 14,143,360 |
| Nov 22 2019 | 57.61 | -0.61 | -1.05% | 58.34 | 58.65 | 57.49 | 15,494,783 |
| Nov 21 2019 | 58.22 | 0.32 | 0.55% | 57.49 | 58.30 | 57.35 | 15,692,476 |
| Nov 20 2019 | 57.90 | -0.49 | -0.84% | 58.26 | 58.47 | 57.37 | 17,931,156 |
| Nov 19 2019 | 58.39 | 0.14 | 0.24% | 58.48 | 58.65 | 57.75 | 14,388,214 |
| Nov 18 2019 | 58.25 | 0.29 | 0.5% | 57.70 | 58.47 | 57.577 | 14,960,733 |
| Nov 15 2019 | 57.96 | 0.42 | 0.73% | 58.13 | 58.70 | 57.62 | 15,394,118 |
| Nov 14 2019 | 57.54 | -0.35 | -0.6% | 57.61 | 58.04 | 57.54 | 11,435,941 |
| Nov 13 2019 | 57.89 | -0.31 | -0.53% | 57.87 | 58.06 | 57.35 | 15,253,912 |
| Nov 12 2019 | 58.20 | -0.15 | -0.26% | 58.40 | 58.80 | 58.03 | 11,771,683 |
| Nov 11 2019 | 58.35 | 0.08 | 0.14% | 57.97 | 58.50 | 57.75 | 10,801,456 |
