Quotes Intel Corporation

Equities

INTC

US4581401001

Semiconductors

Market Closed - Nasdaq 04:00:00 2024-05-22 pm EDT After market 07:09:13 pm
31.42 USD -1.01% Intraday chart for Intel Corporation 31.48 +0.19%

Quotes 5-day view

Delayed Quote Nasdaq
Intel Corporation(INTC) : Historical Chart (5-day)
  2024-05-17 2024-05-20 2024-05-21 2024-05-22
Last 31.83 $ 32.1 $ 31.74 $ 31.42 $
Volume 41 449 777 31 989 000 42 975 363 36 231 692
Change -0.62% +0.85% -1.12% -1.01%
Opening 32.06 31.85 31.98 31.91
High 32.11 32.42 32.24 32.07
Low 31.59 31.76 31.62 31.10

Performance

1 day+0.19%
1 week+0.48%
Current month+3.12%
1 month-8.69%
3 months-26.90%
6 months-28.05%
Current year-37.47%
1 year+3.76%
3 years-43.97%
5 years-28.59%
10 years+20.15%

Volumes

markets
Daily volume
36 706 435
Estimated daily volume
36 706 435
Avg. Volume 20 sessions
47 375 812
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
1 488 548 013.04
Record volume 1
567 760 128
Record volume 2
546 630 400
Record volume 3
459 018 496
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
135 113 126 040
Net sales (USD)
54 228 000 000
Number of employees
124 800
Sales / Employee (USD)
434 519
Free-Float
99.94 %
Free-Float capitalization (USD)
135 034 905 191
Average Daily Capital Traded
1.1%

Highs and lows

1 week
31.10
Extreme 31.095
32.42
1 month
29.73
Extreme 29.73
35.30
Current year
29.73
Extreme 29.73
50.30
1 year
26.86
Extreme 26.855
51.28
3 years
24.59
Extreme 24.59
58.42
5 years
24.59
Extreme 24.59
69.29
10 years
24.59
Extreme 24.59
69.29

Indicators

Moving average 5 days
31.80
Moving average 20 days
31.49
Moving average 50 days
36.76
Moving average 100 days
40.86
Price spread / (MMA5)
+1.21%
Price spread / (MMA20)
+0.22%
Price spread / (MMA50)
+17.01%
Price spread / (MMA100)
+30.05%
STIM
RSI 9 days
53.10
RSI 14 days
43.11

Sector Comparison - Other Semiconductors

Name Change 5d. change 1st Jan change 1-year change Capi.
-1.01%+0.48%-37.47%+3.76% 135B
-0.46%+0.34%+91.73%+204.56% 2,346B
+2.73%+2.98%+45.70%+62.71% 675B
-0.50%-3.06%+24.72%+105.23% 648B
+0.52%+3.66%+12.29%+53.26% 266B
+1.04%+4.28%+40.31%+92.75% 224B
-0.96%-1.20%+47.97%+90.67% 141B
-2.04%-1.09%+49.62% - 119B
+10.86%+11.31%+20.95%+25.53% 107B
+2.97%+6.69%+39.72%+103.19% 96.93B
+1.61%+2.51%+21.40%+57.20% 70.16B
+0.52%+5.03%+22.17%+58.66% 63.44B
+3.87%+4.33%+10.32%+25.63% 51.76B
+3.74%+1.37%-0.24%+4.88% 51.2B
+0.51%+2.60%+20.58%+69.63% 36.83B
+3.05%+1.07%-14.18%-6.51% 36.81B
Average+2.95%+2.88%+24.72%+63.41%
Weighted average by Cap.+4.09%+3.64%+57.56%+133.95%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

e162931f6fc6e9e2e.kMqdoKuok_uRM-6UuaPacSSliR_LEBF9vHweqX-oVMo.8v_19un43qioRLvZj_SJSQncz2iHQUMe1C1bkTL-DJPhjvPDzvf5nMYFhQ
DatePriceVolumeDaily volume
04:00:00 pm 31.42 4,373,767 31,193,919
03:59:59 pm 31.44 5,681 26,820,152
03:59:59 pm 31.44 100 26,814,471
03:59:59 pm 31.44 700 26,814,371
03:59:59 pm 31.43 200 26,813,671
03:59:59 pm 31.43 303 26,813,471
03:59:59 pm 31.44 147 26,813,168
03:59:59 pm 31.44 800 26,813,021
03:59:59 pm 31.44 100 26,812,221
03:59:59 pm 31.44 951 26,812,121
Chart Intel Corporation
More charts

Monthly variations

Annual change

2024-37.47%
2023+90.12%
2022-48.68%
2021+3.37%
2020-16.76%
2019+27.53%
2018+1.67%
2017+27.27%
2016+5.28%
2015-5.07%
2014+39.82%
2013+25.87%
2012-14.97%
2011+15.31%
2010+3.09%
2009+39.15%
2008-45.01%
2007+31.65%
2006-18.87%
2005+6.71%
2004-27.02%
2003+105.84%
2002-50.49%
2001+4.62%
2000-26.96%
1999+38.85%
1998+68.77%
1997+7.30%
1996+130.73%
1995+77.69%
1994+3.02%
1993+42.53%
1992+77.55%
1991+27.27%
1990+11.59%
1989+45.26%
1988-10.38%
1987+89.29%
1986-28.21%
1985+4.46%
1984-33.33%
1983+116.77%
1982+72.22%
1981-44.10%
1980+19.26%
1979+36.36%
1978+10.00%
1977-23.73%
1976-18.62%
1975+222.22%
1974-71.15%
1973+59.18%
1972-3.92%
  1. Stock Market
  2. Equities
  3. INTC Stock
  4. Quotes Intel Corporation