ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

ITLC34 Intel

26.12
3.59 (15.93%)
Feb 18 2025 - Closed
Delayed by 15 minutes

ITLC34 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2025 26.12 3.59 15.93% 23.50 26.12 23.29 481,597
Feb 17 2025 22.53 0.27 1.21% 22.07 23.07 22.07 45,176
Feb 14 2025 22.26 -0.91 -3.93% 23.42 24.00 21.80 347,650
Feb 13 2025 23.17 1.76 8.22% 21.69 23.89 21.69 256,993
Feb 12 2025 21.41 1.25 6.20% 21.18 21.58 20.12 121,216
Feb 11 2025 20.16 1.08 5.66% 19.24 21.01 18.95 211,911
Feb 10 2025 19.08 0.64 3.47% 18.42 19.30 18.41 48,388
Feb 07 2025 18.44 -0.20 -1.07% 18.77 18.77 18.21 49,094
Feb 06 2025 18.64 -0.37 -1.95% 19.10 19.10 18.47 107,802
Feb 05 2025 19.01 0.55 2.98% 18.52 19.01 18.27 55,242
Feb 04 2025 18.46 -0.34 -1.81% 18.80 18.82 18.38 139,853
Feb 03 2025 18.80 -0.02 -0.11% 18.52 19.19 18.39 59,113
Jan 31 2025 18.82 -0.66 -3.39% 19.76 19.85 18.82 216,369
Jan 30 2025 19.48 0.27 1.41% 19.41 19.63 19.07 76,560
Jan 29 2025 19.21 -0.17 -0.88% 19.40 19.57 19.21 76,584
Jan 28 2025 19.38 -0.58 -2.91% 20.01 20.21 19.33 86,658
Jan 27 2025 19.96 -0.46 -2.25% 20.40 20.80 19.87 64,636
Jan 24 2025 20.42 -1.08 -5.02% 21.72 21.72 20.42 81,921
Jan 23 2025 21.50 -0.54 -2.45% 21.80 21.80 20.94 44,870
Jan 22 2025 22.04 0.00 0.00% 22.04 22.04 22.04 0
Jan 21 2025 22.04 -0.57 -2.52% 22.29 22.55 21.90 168,463
Jan 20 2025 22.61 0.98 4.53% 21.52 22.93 21.52 145,538
Jan 17 2025 21.63 1.93 9.80% 19.80 21.76 19.80 414,634
Jan 16 2025 19.70 -0.04 -0.20% 19.85 20.05 19.46 50,268
Jan 15 2025 19.74 0.54 2.81% 19.20 19.80 19.19 55,612
Jan 14 2025 19.20 -0.40 -2.04% 19.60 19.70 18.98 80,106
Jan 13 2025 19.60 0.05 0.26% 19.24 19.60 19.09 29,381
Jan 10 2025 19.55 -0.75 -3.69% 20.10 20.10 19.26 39,869
Jan 09 2025 20.30 0.06 0.30% 20.45 20.49 20.30 8,302
Jan 08 2025 20.24 -0.14 -0.69% 20.10 20.50 20.10 165,560
Jan 07 2025 20.38 0.18 0.89% 20.12 20.65 20.10 39,005
Jan 06 2025 20.20 -0.74 -3.53% 21.25 21.42 20.15 60,006
Jan 03 2025 20.94 0.14 0.67% 21.01 21.27 20.60 30,825
Jan 02 2025 20.80 0.35 1.71% 20.99 21.10 20.58 123,216
Dec 30 2024 20.45 -0.49 -2.34% 20.94 20.94 20.39 44,175
Dec 27 2024 20.94 -0.28 -1.32% 21.30 21.30 20.75 72,014
Dec 26 2024 21.22 0.34 1.63% 21.00 21.24 20.77 74,432
Dec 23 2024 20.88 1.19 6.04% 19.89 20.88 19.89 71,753
Dec 20 2024 19.69 0.18 0.92% 19.11 20.05 18.73 80,905
Dec 19 2024 19.51 -0.99 -4.83% 20.50 20.64 19.48 133,599
Dec 18 2024 20.50 -0.39 -1.87% 20.90 21.25 20.20 112,213
Dec 17 2024 20.89 -0.56 -2.61% 21.40 21.40 20.62 127,807
Dec 16 2024 21.45 0.57 2.73% 20.67 21.45 20.25 63,275
Dec 13 2024 20.88 -0.06 -0.29% 21.09 21.09 20.34 40,785
Dec 12 2024 20.94 0.90 4.49% 19.82 20.94 19.71 139,534
Dec 11 2024 20.04 -0.34 -1.67% 20.44 20.50 19.95 153,150
Dec 10 2024 20.38 -0.61 -2.91% 20.90 21.12 20.08 112,281
Dec 09 2024 20.99 -0.27 -1.27% 21.10 21.26 20.93 104,244
Dec 06 2024 21.26 0.43 2.06% 20.87 21.28 20.86 84,040
Dec 05 2024 20.83 -1.32 -5.96% 22.08 22.37 20.57 221,957
Dec 04 2024 22.15 -0.67 -2.94% 23.01 23.01 21.93 216,494
Dec 03 2024 22.82 -1.32 -5.47% 24.14 24.21 22.64 266,315
Dec 02 2024 24.14 0.04 0.17% 24.14 25.77 23.75 381,580
Nov 29 2024 24.10 0.89 3.83% 23.95 24.29 23.86 149,240
Nov 28 2024 23.21 -0.14 -0.60% 23.73 23.78 23.07 36,018
Nov 27 2024 23.35 0.18 0.78% 23.24 23.36 22.56 188,522
Nov 26 2024 23.17 -1.09 -4.49% 24.10 24.30 23.09 223,698
Nov 25 2024 24.26 0.51 2.15% 23.75 24.70 23.68 123,109
Nov 22 2024 23.75 0.11 0.47% 23.86 23.88 23.44 55,760
Nov 21 2024 23.64 0.46 1.98% 23.18 23.99 23.15 121,392

Your Recent History

Delayed Upgrade Clock