INTC: Intel Corporation

As of Wednesday, February 8th, 2023

$ 29.05

-- 0 0%

Open: 29.05
High: 29.05
Low: 29.05
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 29.05

+0.36 +1.25%

Open: 28.65
High: 29.27
Low: 28.43
Volume: 50,736,181
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 28.65 29.27 28.43 29.05 50,736,181 +0.36 +1.25
2023-02-06 29.55 29.65 28.61 28.69 48,575,892 -1.63 -5.38
2023-02-03 29.62 31.17 29.53 30.32 57,566,301 +0.13 +0.43
2023-02-02 29.25 30.30 28.80 30.19 61,560,637 +1.12 +3.85
2023-02-01 27.89 29.43 27.68 29.07 62,763,122 +0.81 +2.87
2023-01-31 27.78 28.29 27.53 28.26 51,565,657 +0.31 +1.11
2023-01-30 27.72 28.51 27.67 27.95 54,835,422 -0.21 -0.75
2023-01-27 27.07 28.24 26.78 28.16 147,984,377 -1.93 -6.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.17
On 2023-02-03
27.68
On 2023-02-01
0.79 2.80 31.17
On 2023-02-03
28.43
On 2023-02-07
-8.79 29.46
10D 31.17
On 2023-02-03
26.78
On 2023-01-27
-0.87 -2.91 30.11
On 2023-01-26
26.78
On 2023-01-27
-11.06 29.15
20D 31.17
On 2023-02-03
26.78
On 2023-01-27
-0.26 -0.89 30.49
On 2023-01-23
26.78
On 2023-01-27
-12.17 29.37
WTD 29.65
On 2023-02-06
28.43
On 2023-02-07
-1.27 -4.19 29.65
On 2023-02-06
28.43
On 2023-02-07
-4.11 28.87
MTD 31.17
On 2023-02-03
27.68
On 2023-02-01
0.79 2.80 31.17
On 2023-02-03
28.43
On 2023-02-07
-8.79 29.46
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.84 -0.27 -0.33 1,121,061
KO

The Coca-Cola Company

59.69 -0.39 -0.64 3,345,834
PFE

Pfizer Inc.

43.74 +0.15 +0.35 6,408,341
VZ

Verizon Communications Inc.

40.36 -0.19 -0.47 5,348,266
VIX

CBOE Volatility Index

19.91 +1.25 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,970.04 -186.65 -0.55 129,211,834
DJTA

Dow Jones Transportation Average

15,376.13 -113.69 -0.73 27,439,120
SPX

S&P 500 Index

4,121.45 -42.55 -1.02
OEX

S&P 100 Index

1,849.43 -21.55 -1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,513.35 -214.92 -1.69
NYA

NYSE Composite Index

15,941.92 -79.70 -0.50
XAX

NYSE AMEX Composite Index

4,235.90 -15.08 -0.35
RUI

RUSSELL 1000 Index

2,270.09 -23.25 -1.01
RUT

Russell 2000 Index

1,946.78 -25.83 -1.31
RUA

Russell 3000 Index

2,393.65 -24.96 -1.03
W5000

Wilshire 5000 Total Market Index

41,155.91 -428.52 -1.03
VIX

CBOE Volatility Index

19.91 +1.25 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.89 +0.46 +1.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.05 +0.67 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +1.07 +5.15
VXN

CBOE NASDAQ 100 Volatility Index

26.64 +1.18 +4.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,322.71 -71.29 -1.11
 
Recent
Ticker Last Chg %Chg Volume
INTC

Intel Corporation

29.05 0.00 0.00