Intel Rg
INTC
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
09/19/2025 - 02:00:00
Bid
09/18/2025 - 21:59:59
Bid
Volume 		Ask
09/18/2025 - 21:59:59
Ask
Volume
30.57
+5.67 ( +22.77% )
30.56
2,300
30.57
15,600
More information
Analysis by TheScreener
16.09.2025
Evaluation Neutral  
Interest Very strong  
Sensibility High  

History data

Date Local exchange time Volume Price
09/18/2025 19:59 1 30.5302
09/18/2025 19:59 4 30.53
09/18/2025 19:59 10 30.53
09/18/2025 19:59 78 30.53
09/18/2025 19:59 1 30.53
09/18/2025 19:59 72 30.53
09/18/2025 19:59 1228 30.53
09/18/2025 19:59 550 30.5299
09/18/2025 19:59 550 30.53
09/18/2025 19:59 20 30.53
09/18/2025 19:59 330 30.53
09/18/2025 19:59 44 30.53
09/18/2025 19:59 56 30.53
09/18/2025 19:59 2 30.53
09/18/2025 19:59 48 30.53
09/18/2025 19:59 50 30.53
09/18/2025 19:59 20 30.53
09/18/2025 19:59 100 30.53
09/18/2025 19:59 10 30.52
09/18/2025 19:59 300 30.53
09/18/2025 19:59 1000 30.53
09/18/2025 19:59 2 30.53
09/18/2025 19:59 10 30.53
09/18/2025 19:59 3 30.53
09/18/2025 19:59 200 30.53
09/18/2025 19:59 4 30.53
09/18/2025 19:59 100 30.53
09/18/2025 19:59 37 30.5202
09/18/2025 19:59 50 30.53
09/18/2025 19:59 5 30.5299
09/18/2025 19:59 53 30.5287
09/18/2025 19:59 47 30.5287
09/18/2025 19:59 47 30.53
09/18/2025 19:59 53 30.53
09/18/2025 19:59 1 30.53
09/18/2025 19:59 20 30.53
09/18/2025 19:59 13 30.53
09/18/2025 19:59 10 30.53
09/18/2025 19:59 500 30.5298
09/18/2025 19:59 1 30.525
09/18/2025 19:59 57 30.5292
09/18/2025 19:59 30 30.53
09/18/2025 19:59 10 30.53
09/18/2025 19:59 4 30.52
09/18/2025 19:59 40 30.53
09/18/2025 19:59 5500 30.5299
09/18/2025 19:59 81 30.52
09/18/2025 19:59 1 30.525
09/18/2025 19:59 1250 30.5299
09/18/2025 19:59 1250 30.53
09/18/2025 19:59 50 30.53
09/18/2025 19:59 20 30.52
09/18/2025 19:59 1 30.5202
09/18/2025 19:59 2 30.5201
09/18/2025 19:59 2 30.5203
09/18/2025 19:59 20 30.53
09/18/2025 19:59 697 30.53
09/18/2025 19:59 2045 30.53
09/18/2025 19:59 78 30.53
09/18/2025 19:59 50 30.53
09/18/2025 19:59 10 30.53
09/18/2025 19:59 120 30.53
09/18/2025 19:59 115 30.53
09/18/2025 19:59 368 30.5298
09/18/2025 19:59 40 30.53
09/18/2025 19:59 5 30.5299
09/18/2025 19:59 20 30.53
09/18/2025 19:59 50 30.53
09/18/2025 19:59 25 30.53
09/18/2025 19:59 20 30.53
09/18/2025 19:58 1 30.52
09/18/2025 19:58 33 30.52
09/18/2025 19:58 20 30.53
09/18/2025 19:58 17 30.53
09/18/2025 19:58 200 30.5201
09/18/2025 19:58 37 30.53
09/18/2025 19:58 400 30.53
09/18/2025 19:58 32 30.53
09/18/2025 19:58 1 30.53
09/18/2025 19:58 110 30.5297
09/18/2025 19:58 100 30.53
09/18/2025 19:58 50 30.53
09/18/2025 19:58 120 30.52
09/18/2025 19:58 1 30.525
09/18/2025 19:58 1 30.53
09/18/2025 19:58 78 30.52
09/18/2025 19:58 22 30.52
09/18/2025 19:58 20 30.52
09/18/2025 19:58 5 30.52
09/18/2025 19:58 2 30.52
09/18/2025 19:58 30 30.52
09/18/2025 19:58 14 30.53
09/18/2025 19:58 150 30.5203
09/18/2025 19:58 27 30.52
09/18/2025 19:58 100 30.53
09/18/2025 19:58 1 30.53
09/18/2025 19:58 25 30.53
09/18/2025 19:58 30 30.5197
09/18/2025 19:58 3 30.52
09/18/2025 19:58 500 30.5108
09/18/2025 19:58 10 30.52
09/18/2025 19:58 350 30.52
09/18/2025 19:58 451 30.52
09/18/2025 19:58 449 30.52
09/18/2025 19:58 10 30.52
09/18/2025 19:58 1 30.52
09/18/2025 19:58 1000 30.52
09/18/2025 19:58 3 30.51
09/18/2025 19:58 250 30.52
09/18/2025 19:58 1000 30.52
09/18/2025 19:58 100 30.52
09/18/2025 19:58 100 30.52
09/18/2025 19:58 20 30.52
09/18/2025 19:58 1 30.51
09/18/2025 19:58 3 30.51
09/18/2025 19:58 400 30.51
09/18/2025 19:58 15 30.52
09/18/2025 19:58 430 30.51
09/18/2025 19:58 1 30.51
09/18/2025 19:58 100 30.51
09/18/2025 19:58 50 30.52
09/18/2025 19:58 1 30.52
09/18/2025 19:58 10 30.51
09/18/2025 19:58 50 30.52
09/18/2025 19:57 3 30.52
09/18/2025 19:57 29 30.52
09/18/2025 19:57 10 30.52
09/18/2025 19:57 130 30.51
09/18/2025 19:57 5 30.52
09/18/2025 19:57 500 30.51
09/18/2025 19:57 100 30.51
09/18/2025 19:57 165 30.51
09/18/2025 19:57 300 30.51
09/18/2025 19:57 100 30.51
09/18/2025 19:57 500 30.51
09/18/2025 19:57 50 30.51
09/18/2025 19:57 10 30.51
09/18/2025 19:57 100 30.51
09/18/2025 19:57 5 30.51
09/18/2025 19:57 41 30.51
09/18/2025 19:57 400 30.5197
09/18/2025 19:57 10 30.5198
09/18/2025 19:57 3 30.5192
09/18/2025 19:57 4 30.52
09/18/2025 19:57 300 30.52
09/18/2025 19:57 3 30.52
09/18/2025 19:57 1000 30.5199
09/18/2025 19:57 100 30.53
09/18/2025 19:57 1 30.52
09/18/2025 19:57 699 30.52
09/18/2025 19:57 1 30.52
09/18/2025 19:57 2 30.53
09/18/2025 19:57 34 30.51
09/18/2025 19:57 50 30.51
09/18/2025 19:57 6 30.51
09/18/2025 19:57 10 30.51
09/18/2025 19:57 81 30.5296
09/18/2025 19:57 1 30.52
09/18/2025 19:57 3 30.52
09/18/2025 19:57 1 30.52
09/18/2025 19:57 300 30.52
09/18/2025 19:57 700 30.53
09/18/2025 19:57 40 30.53
09/18/2025 19:57 1 30.515
09/18/2025 19:57 16 30.52
09/18/2025 19:57 47 30.5201
09/18/2025 19:57 5 30.5201
09/18/2025 19:57 2 30.5201
09/18/2025 19:57 2 30.5201
09/18/2025 19:57 50 30.5201
09/18/2025 19:57 47 30.52
09/18/2025 19:57 5 30.52
09/18/2025 19:57 2 30.52
09/18/2025 19:57 2 30.52
09/18/2025 19:57 50 30.52
09/18/2025 19:57 20 30.52
09/18/2025 19:57 74 30.52
09/18/2025 19:57 150 30.52
09/18/2025 19:57 50 30.52
09/18/2025 19:57 30 30.5299
09/18/2025 19:57 10 30.52
09/18/2025 19:57 38 30.52
09/18/2025 19:57 50 30.52
09/18/2025 19:57 30 30.52
09/18/2025 19:57 200 30.52
09/18/2025 19:57 1 30.52
09/18/2025 19:57 3 30.52
09/18/2025 19:57 26 30.52
09/18/2025 19:57 42 30.52
09/18/2025 19:57 20 30.52
09/18/2025 19:57 19 30.53
09/18/2025 19:57 100 30.5299
09/18/2025 19:57 1 30.53
09/18/2025 19:57 4 30.5297
09/18/2025 19:57 28 30.52
09/18/2025 19:57 100 30.52
09/18/2025 19:57 100 30.53
09/18/2025 19:57 1500 30.53
09/18/2025 19:57 170 30.53
09/18/2025 19:57 1 30.53
09/18/2025 19:57 250 30.53
09/18/2025 19:57 1000 30.53
09/18/2025 19:57 100 30.5299
09/18/2025 19:57 46 30.52
09/18/2025 19:57 454 30.52
09/18/2025 19:57 1 30.52
09/18/2025 19:57 2 30.52
09/18/2025 19:57 10 30.52
09/18/2025 19:57 533 30.52
09/18/2025 19:57 30 30.5299
09/18/2025 19:57 6 30.5298
09/18/2025 19:57 2 30.53
09/18/2025 19:57 1643 30.5299
09/18/2025 19:57 1 30.525
09/18/2025 19:57 123 30.5201
09/18/2025 19:57 27 30.5201
09/18/2025 19:57 3 30.5201
09/18/2025 19:57 10 30.5201
09/18/2025 19:57 80 30.5201
09/18/2025 19:57 1 30.5201
09/18/2025 19:57 1500 30.5201
09/18/2025 19:57 182 30.5201
09/18/2025 19:57 300 30.5201
09/18/2025 19:57 107 30.5201
09/18/2025 19:57 177 30.52
09/18/2025 19:57 123 30.52
09/18/2025 19:57 27 30.52
09/18/2025 19:57 3 30.52
09/18/2025 19:57 10 30.52
09/18/2025 19:57 80 30.52
09/18/2025 19:57 1 30.52
09/18/2025 19:57 1500 30.52
09/18/2025 19:57 182 30.52
09/18/2025 19:57 300 30.52
09/18/2025 19:57 107 30.52
09/18/2025 19:57 5 30.53
09/18/2025 19:57 33 30.53
09/18/2025 19:57 20 30.53
09/18/2025 19:57 1000 30.53
09/18/2025 19:57 1 30.53
09/18/2025 19:57 2 30.53
09/18/2025 19:57 100 30.53
09/18/2025 19:57 59 30.53
09/18/2025 19:57 10 30.53
09/18/2025 19:57 1 30.525
09/18/2025 19:56 3500 30.5208
09/18/2025 19:56 12 30.53
09/18/2025 19:56 1 30.525
09/18/2025 19:56 2 30.53
09/18/2025 19:56 20 30.5299
09/18/2025 19:56 10 30.53
09/18/2025 19:56 1 30.53
09/18/2025 19:56 25 30.5292
09/18/2025 19:56 5 30.53
09/18/2025 19:56 58 30.52
09/18/2025 19:56 2 30.52
09/18/2025 19:56 30 30.52
09/18/2025 19:56 10 30.52
09/18/2025 19:56 1 30.5299
09/18/2025 19:56 100 30.53
09/18/2025 19:56 900 30.5201
09/18/2025 19:56 4 30.53
09/18/2025 19:56 250 30.53
09/18/2025 19:56 10 30.53
09/18/2025 19:56 3 30.53
09/18/2025 19:56 10 30.53
09/18/2025 19:56 1 30.525
09/18/2025 19:56 2 30.53
09/18/2025 19:56 2 30.52
09/18/2025 19:56 20 30.53
09/18/2025 19:56 25 30.53
09/18/2025 19:56 40 30.53
09/18/2025 19:56 484 30.53
09/18/2025 19:56 1431 30.53
09/18/2025 19:56 8 30.53
09/18/2025 19:56 3 30.53
09/18/2025 19:56 10 30.5297
09/18/2025 19:56 100 30.52
09/18/2025 19:56 1 30.5203
09/18/2025 19:56 1 30.5292
09/18/2025 19:56 10 30.53
09/18/2025 19:56 100 30.53
09/18/2025 19:56 750 30.53
09/18/2025 19:56 123 30.5208
09/18/2025 19:56 1500 30.53
09/18/2025 19:56 10 30.5298
09/18/2025 19:56 100 30.53
09/18/2025 19:56 4 30.53
09/18/2025 19:56 5 30.52
09/18/2025 19:56 4 30.53
09/18/2025 19:56 2 30.5297
09/18/2025 19:56 460 30.53
09/18/2025 19:56 300 30.53
09/18/2025 19:56 35 30.5201
09/18/2025 19:56 100 30.52
09/18/2025 19:56 50 30.5299
09/18/2025 19:56 50 30.53
09/18/2025 19:56 2000 30.52
09/18/2025 19:56 169 30.53
09/18/2025 19:56 100 30.53
09/18/2025 19:56 100 30.53
09/18/2025 19:56 100 30.53
09/18/2025 19:56 100 30.53
09/18/2025 19:56 4 30.53
09/18/2025 19:56 13 30.5299
09/18/2025 19:56 1 30.53
09/18/2025 19:56 10 30.5299
09/18/2025 19:56 1000 30.53
09/18/2025 19:55 125 30.53
09/18/2025 19:55 5 30.53
09/18/2025 19:55 91 30.53
09/18/2025 19:55 200 30.53
09/18/2025 19:55 50 30.5297
09/18/2025 19:55 50 30.53
09/18/2025 19:55 10 30.53
09/18/2025 19:55 1 30.525
09/18/2025 19:55 5 30.53
09/18/2025 19:55 100 30.53
09/18/2025 19:55 4 30.5208
09/18/2025 19:55 80 30.53
09/18/2025 19:55 41 30.53
09/18/2025 19:55 1 30.53
09/18/2025 19:55 1000 30.53
09/18/2025 19:55 5 30.52
09/18/2025 19:55 888 30.52
09/18/2025 19:55 1112 30.52
09/18/2025 19:55 5 30.5299
09/18/2025 19:55 20 30.5289
09/18/2025 19:55 3 30.53
09/18/2025 19:55 1200 30.52
09/18/2025 19:55 100 30.53
09/18/2025 19:55 1 30.52
09/18/2025 19:55 10 30.53
09/18/2025 19:55 50 30.5203
09/18/2025 19:55 5 30.53
09/18/2025 19:55 8 30.53
09/18/2025 19:55 5 30.5299
09/18/2025 19:55 10 30.5202
09/18/2025 19:55 20 30.5297
09/18/2025 19:55 2 30.52
09/18/2025 19:55 4 30.5297
09/18/2025 19:55 500 30.5202
09/18/2025 19:55 5 30.53
09/18/2025 19:55 16 30.53
09/18/2025 19:55 50 30.5299
09/18/2025 19:55 4 30.53
09/18/2025 19:55 50 30.5298
09/18/2025 19:55 1400 30.53
09/18/2025 19:55 1000 30.53
09/18/2025 19:55 100 30.53
09/18/2025 19:55 50 30.5298
09/18/2025 19:55 96 30.52
09/18/2025 19:55 50 30.52
09/18/2025 19:55 33 30.52
09/18/2025 19:55 1 30.52
09/18/2025 19:55 20 30.52