INTC: Intel Corporation
$ 31.83 |
|
-0.20 -0.62% |
|
| Open: | 32.06 |
| High: | 32.11 |
| Low: | 31.59 |
| Volume: | 41,376,668 |
$ 32.03
+0.76 +2.43%
| Open: | 31.63 |
| High: | 32.26 |
| Low: | 31.52 |
| Volume: | 47,334,028 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 32.06 | 32.11 | 31.59 | 31.83 | 41,376,668 | -0.20 | -0.62 |
| 2024-05-16 | 31.63 | 32.26 | 31.52 | 32.03 | 47,334,028 | +0.76 | +2.43 |
| 2024-05-15 | 31.38 | 31.40 | 30.81 | 31.27 | 36,853,425 | +0.22 | +0.71 |
| 2024-05-14 | 30.62 | 31.11 | 30.61 | 31.05 | 47,676,885 | +0.54 | +1.77 |
| 2024-05-13 | 30.03 | 31.13 | 30.00 | 30.51 | 51,275,367 | +0.66 | +2.21 |
| 2024-05-10 | 30.33 | 30.46 | 29.84 | 29.85 | 42,640,834 | -0.24 | -0.80 |
| 2024-05-09 | 29.93 | 30.39 | 29.81 | 30.09 | 44,271,472 | +0.09 | +0.30 |
| 2024-05-08 | 30.00 | 30.15 | 29.73 | 30.00 | 61,317,623 | -0.68 | -2.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 32.26 On 2024-05-16 |
30.00 On 2024-05-13 |
1.98 | 6.63 | 32.26 On 2024-05-16 |
31.59 On 2024-05-17 |
-2.08 | 31.34 |
| 10D | 32.26 On 2024-05-16 |
29.73 On 2024-05-08 |
0.93 | 3.01 | 31.45 On 2024-05-07 |
29.73 On 2024-05-08 |
-5.47 | 30.83 |
| 20D | 35.30 On 2024-04-25 |
29.73 On 2024-05-08 |
-2.37 | -6.93 | 35.30 On 2024-04-25 |
29.73 On 2024-05-08 |
-15.77 | 31.60 |
| WTD | 32.26 On 2024-05-16 |
30.00 On 2024-05-13 |
1.98 | 6.63 | 32.26 On 2024-05-16 |
31.59 On 2024-05-17 |
-2.08 | 31.34 |
| MTD | 32.26 On 2024-05-16 |
29.73 On 2024-05-08 |
1.36 | 4.46 | 31.45 On 2024-05-07 |
29.73 On 2024-05-08 |
-5.47 | 30.77 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |