Intel CDR Historical Data - INTC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
NEO
Intel CDR (INTC)
Intel CDR (INTC) Historical

Intel CDR (INTC)

19.54

-1.13

(-5.47%)

Closed July 22 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721422800	19.54	-1.13	-5.47	20.58	20.58	19.46	124734
1721336400	20.67	0.27	1.32	20.73	21.46	20.44	156835
1721250000	20.4	0.05	0.25	21.31	21.95	20.4	225841
1721163600	20.35	-0.04	-0.20	20.28	20.36	20.04	60907
1721077440	20.39	-0.03	-0.15	20.58	20.82	20.31	57252
1720818000	20.42	0.56	2.82	19.95	20.99	19.95	112449
1720731600	19.86	-0.8	-3.87	20.77	20.77	19.71	106525
1720645200	20.66	0.14	0.68	20.34	20.68	20.24	126349
1720558980	20.52	0.36	1.79	20.77	20.84	20	170431
1720472400	20.16	1.2	6.33	19.58	20.17	19.46	185541
1720213200	18.96	0.5	2.71	18.59	19.12	18.54	68352
1720126800	18.46	-0.09	-0.49	18.59	18.59	18.43	5271
1720040400	18.55	0.15	0.82	18.4	18.58	18.32	15137
1719954000	18.4	0.06	0.33	18.31	18.52	18.17	49278
1719608580	18.34	0.2	1.10	18.25	18.51	18.23	47835
1719522000	18.14	0.05	0.28	18.06	18.14	17.94	38486
1719435600	18.09	-0.13	-0.71	18.19	18.19	17.95	20394
1719349260	18.22	0.12	0.66	18.21	18.24	17.95	15107
1719262800	18.1	-0.36	-1.95	18.49	18.6	18.1	18614
1719003600	18.46	0.35	1.93	18.33	18.57	18.2	104601
1718917200	18.11	0.09	0.50	18.07	18.41	18.07	52554
1718830800	18.02	-0.1	-0.55	18.18	18.18	18.01	1889
1718744400	18.12	-0.21	-1.15	18.4	18.6	18.08	38271
1718658000	18.33	0.25	1.38	18	18.34	17.87	31041
1718398920	18.08	-0.01	-0.06	17.98	18.08	17.93	25131
1718312400	18.09	-0.17	-0.93	18.01	18.12	17.86	36909
1718226000	18.26	-0.06	-0.33	18.6	18.62	18.01	55289
1718139600	18.32	-0.01	-0.05	18.28	18.36	18.12	48016
1718053380	18.33	0.08	0.44	18.1	18.33	18	19906
1717794000	18.25	0.2	1.11	17.91	18.25	17.91	40134
1717707660	18.05	-0.22	-1.20	18.14	18.14	17.89	70132
1717621200	18.27	0.46	2.58	17.98	18.28	17.81	76757
1717534800	17.81	-0.16	-0.89	18.25	18.25	17.75	81749
1717448400	17.97	-0.33	-1.80	18.42	18.42	17.84	50826
1717189200	18.3	0.41	2.29	17.94	18.33	17.75	45487
1717102800	17.89	-0.01	-0.06	17.94	18.05	17.83	34799
1717016400	17.9	-0.56	-3.03	18.1	18.17	17.87	46996
1716930000	18.46	-0.08	-0.43	18.29	18.6	18.22	43318
1716843600	18.54	0.33	1.81	18.5	18.54	18.25	11126
1716584400	18.21	0.33	1.85	17.99	18.37	17.92	35362
1716498000	17.88	-0.77	-4.13	18.7	18.7	17.72	100105
1716411600	18.65	-0.2	-1.06	18.92	18.98	18.44	17841
1716325200	18.85	-0.01	-0.05	19.02	19.11	18.77	32408
1715979600	18.86	-0.19	-1.00	19.07	19.07	18.74	46623
1715893200	19.05	0.5	2.70	18.79	19.08	18.71	77180
1715806800	18.55	0.13	0.71	18.59	18.59	18.3	38177
1715720400	18.42	0.3	1.66	18.25	18.45	18.18	42933
1715634000	18.12	0.37	2.08	17.87	18.47	17.87	101074
1715374800	17.75	-0.14	-0.78	17.95	18.05	17.75	27979
1715288400	17.89	0.07	0.39	17.8	18.03	17.74	38138
1715202000	17.82	-0.4	-2.20	17.83	17.86	17.65	70395
1715115600	18.22	-0.18	-0.98	18.5	18.65	18.16	53581
1715029200	18.4	0.06	0.33	18.52	18.52	18.25	81401
1714770000	18.34	0.25	1.38	18.35	18.42	18.22	84906
1714683600	18.09	0.05	0.28	18.22	18.22	17.93	49605
1714597200	18.04	-0.06	-0.33	17.87	18.41	17.87	100797
1714510800	18.1	-0.53	-2.84	18.46	18.5	18.09	64115
1714424400	18.63	-0.31	-1.64	18.95	18.95	18.49	106299
1714165200	18.94	-1.95	-9.33	18.87	19.14	18.21	450494
1714078800	20.89	0.37	1.80	20.5	20.95	20.5	46216
1713992400	20.52	0.13	0.64	20.6	20.89	20.42	48194
1713906000	20.39	-0.02	-0.10	20.37	20.52	20.32	30556
1713819600	20.41	0.07	0.34	20.4	20.51	20.3	47608

Avid Bioservices

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions