We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Intel Corporation | NASDAQ:INTC | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.40 | 1.31% | 30.91 | 30.50 | 31.07 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 31.055 | 30.70 | 30.98 | 36,789,464 | 05:00:11 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30.90 | 0.39 | 1.28% | 30.70 | 31.055 | 36,738,125 |
| 02 May 2024 | 30.51 | 0.14 | 0.46% | 30.19 | 30.67 | 50,896,412 |
| 01 May 2024 | 30.37 | -0.10 | -0.33% | 30.02 | 31.035 | 60,574,105 |
| 30 Apr 2024 | 30.47 | -0.89 | -2.84% | 30.42 | 31.175 | 72,222,360 |
| 29 Apr 2024 | 31.36 | -0.52 | -1.63% | 31.07 | 31.91 | 58,539,270 |
| 26 Apr 2024 | 31.88 | -3.23 | -9.20% | 30.64 | 32.24 | 119,761,585 |
| 25 Apr 2024 | 35.11 | 0.61 | 1.77% | 34.50 | 35.295 | 66,090,831 |
| 24 Apr 2024 | 34.50 | 0.22 | 0.64% | 34.34 | 35.1771 | 53,167,113 |
| 23 Apr 2024 | 34.28 | -0.13 | -0.38% | 34.18 | 34.60 | 46,737,665 |
| 22 Apr 2024 | 34.41 | 0.21 | 0.61% | 34.075 | 34.565 | 39,886,117 |
| 19 Apr 2024 | 34.20 | -0.84 | -2.40% | 34.18 | 35.13 | 59,025,671 |
| 18 Apr 2024 | 35.04 | -0.64 | -1.79% | 34.77 | 35.66 | 42,276,646 |
| 17 Apr 2024 | 35.68 | -0.58 | -1.60% | 35.37 | 36.1297 | 41,041,450 |
| 16 Apr 2024 | 36.26 | -0.05 | -0.14% | 35.764 | 36.51 | 30,579,735 |
| 15 Apr 2024 | 36.31 | 0.62 | 1.74% | 35.89 | 36.70 | 50,703,499 |
| 12 Apr 2024 | 35.69 | -1.94 | -5.16% | 35.605 | 36.70 | 80,162,155 |
| 11 Apr 2024 | 37.63 | 0.43 | 1.16% | 37.08 | 37.67 | 41,849,237 |
| 10 Apr 2024 | 37.20 | -1.13 | -2.95% | 37.02 | 38.2211 | 51,044,507 |
| 09 Apr 2024 | 38.33 | 0.35 | 0.92% | 37.325 | 38.58 | 78,689,760 |
| 08 Apr 2024 | 37.98 | -0.73 | -1.89% | 37.91 | 38.86 | 56,941,455 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.77 | 32.24 | 30.02 | 31.07 | 72,398,746 | -0.86 | -2.71% |
| 1 Month | 39.35 | 39.435 | 30.02 | 34.61 | 58,370,523 | -8.44 | -21.45% |
| 3 Months | 42.55 | 46.6277 | 30.02 | 39.78 | 50,248,668 | -11.64 | -27.36% |
| 6 Months | 37.98 | 51.26 | 30.02 | 42.22 | 45,958,313 | -7.07 | -18.62% |
| 1 Year | 30.64 | 51.26 | 26.855 | 38.25 | 43,174,002 | 0.27 | 0.88% |
| 3 Years | 57.82 | 58.415 | 24.59 | 39.29 | 38,000,065 | -26.91 | -46.54% |
| 5 Years | 51.07 | 69.27 | 24.59 | 44.22 | 34,008,941 | -20.16 | -39.48% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
