Intel Rg
INTC
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
11/20/2025 - 23:20:00
Bid
11/20/2025 - 21:59:59
Bid
Volume 		Ask
11/20/2025 - 21:59:59
Ask
Volume
33.62
-1.49 ( -4.24% )
33.62
18,700
33.63
1,600
More information
Analysis by TheScreener
18.11.2025
Evaluation Slightly negative  
Interest Very weak  
Sensibility High  

History data

Date Local exchange time Volume Price
11/20/2025 17:19 1 33.18
11/20/2025 17:19 50 33.1946
11/20/2025 17:19 50 33.16
11/20/2025 17:19 1 33.20
11/20/2025 17:19 38 33.16
11/20/2025 17:19 38 33.16
11/20/2025 17:19 1 33.17
11/20/2025 17:19 38 33.16
11/20/2025 17:19 1 33.20
11/20/2025 17:19 20 33.1607
11/20/2025 17:19 35 33.18
11/20/2025 17:19 10 33.16
11/20/2025 17:19 35 33.17
11/20/2025 17:19 1 33.17
11/20/2025 17:19 2 33.17
11/20/2025 17:19 5 33.16
11/20/2025 17:19 5 33.17
11/20/2025 17:19 73 33.16
11/20/2025 17:19 26 33.16
11/20/2025 17:19 10 33.16
11/20/2025 17:19 10 33.15
11/20/2025 17:19 8 33.16
11/20/2025 17:19 5 33.16
11/20/2025 17:19 10 33.16
11/20/2025 17:19 10 33.16
11/20/2025 17:19 199 33.11
11/20/2025 17:19 142 33.14
11/20/2025 17:19 5 33.15
11/20/2025 17:19 2500 33.1104
11/20/2025 17:19 10 33.16
11/20/2025 17:19 350 33.16
11/20/2025 17:19 120 33.16
11/20/2025 17:19 10 33.15
11/20/2025 17:19 10 33.14
11/20/2025 17:19 5 33.15
11/20/2025 17:19 5 33.14
11/20/2025 17:19 5 33.15
11/20/2025 17:19 20 33.14
11/20/2025 17:19 80 33.13
11/20/2025 17:19 25 33.12
11/20/2025 17:19 25 33.12
11/20/2025 17:19 25 33.12
11/20/2025 17:19 25 33.12
11/20/2025 17:19 25 33.12
11/20/2025 17:19 25 33.12
11/20/2025 17:19 25 33.12
11/20/2025 17:19 25 33.12
11/20/2025 17:19 25 33.12
11/20/2025 17:19 25 33.12
11/20/2025 17:19 80 33.12
11/20/2025 17:19 500 33.14
11/20/2025 17:19 1 33.16
11/20/2025 17:19 7 33.14
11/20/2025 17:19 7 33.13
11/20/2025 17:19 7 33.13
11/20/2025 17:19 25 33.12
11/20/2025 17:19 7 33.13
11/20/2025 17:19 100 33.14
11/20/2025 17:19 10 33.114
11/20/2025 17:19 30 33.114
11/20/2025 17:19 7 33.13
11/20/2025 17:19 20 33.13
11/20/2025 17:19 7 33.13
11/20/2025 17:19 20 33.15
11/20/2025 17:19 7 33.13
11/20/2025 17:19 7 33.13
11/20/2025 17:19 12 33.11
11/20/2025 17:19 107 33.12
11/20/2025 17:19 100 33.12
11/20/2025 17:19 7 33.13
11/20/2025 17:19 7 33.13
11/20/2025 17:19 7 33.13
11/20/2025 17:19 3925 33.1119
11/20/2025 17:19 1 33.12
11/20/2025 17:19 3 33.12
11/20/2025 17:19 3 33.13
11/20/2025 17:19 63 33.13
11/20/2025 17:19 22 33.14
11/20/2025 17:19 1200 33.14
11/20/2025 17:19 1 33.14
11/20/2025 17:18 5 33.13
11/20/2025 17:18 15 33.13
11/20/2025 17:18 74 33.14
11/20/2025 17:18 3 33.15
11/20/2025 17:18 26 33.14
11/20/2025 17:18 2 33.14
11/20/2025 17:18 1 33.15
11/20/2025 17:18 10 33.15
11/20/2025 17:18 1 33.15
11/20/2025 17:18 30 33.15
11/20/2025 17:18 5 33.16
11/20/2025 17:18 5 33.16
11/20/2025 17:18 5 33.16
11/20/2025 17:18 5 33.16
11/20/2025 17:18 5 33.16
11/20/2025 17:18 5 33.16
11/20/2025 17:18 5 33.16
11/20/2025 17:18 5 33.16
11/20/2025 17:18 1000 33.15
11/20/2025 17:18 10 33.15
11/20/2025 17:18 10 33.15
11/20/2025 17:18 355 33.15
11/20/2025 17:18 600 33.16
11/20/2025 17:18 10 33.16
11/20/2025 17:18 4 33.16
11/20/2025 17:18 1 33.16
11/20/2025 17:18 3 33.16
11/20/2025 17:18 7 33.16
11/20/2025 17:18 200 33.1507
11/20/2025 17:18 3 33.17
11/20/2025 17:18 90 33.1522
11/20/2025 17:18 3 33.17
11/20/2025 17:18 5 33.16
11/20/2025 17:18 5 33.16
11/20/2025 17:18 10 33.17
11/20/2025 17:18 5 33.16
11/20/2025 17:18 500 33.1694
11/20/2025 17:18 1 33.16
11/20/2025 17:18 12 33.16
11/20/2025 17:18 1000 33.1501
11/20/2025 17:18 5 33.17
11/20/2025 17:18 5 33.16
11/20/2025 17:18 30 33.17
11/20/2025 17:18 500 33.1502
11/20/2025 17:18 500 33.1502
11/20/2025 17:18 500 33.18
11/20/2025 17:18 500 33.1502
11/20/2025 17:18 5 33.17
11/20/2025 17:18 10 33.17
11/20/2025 17:18 500 33.1502
11/20/2025 17:18 5 33.18
11/20/2025 17:18 500 33.1501
11/20/2025 17:18 100 33.16
11/20/2025 17:18 1 33.1794
11/20/2025 17:18 400 33.18
11/20/2025 17:18 600 33.18
11/20/2025 17:18 90 33.1875
11/20/2025 17:17 60 33.18
11/20/2025 17:17 10 33.1999
11/20/2025 17:17 25 33.20
11/20/2025 17:17 1 33.16
11/20/2025 17:17 1 33.17
11/20/2025 17:17 1 33.175
11/20/2025 17:17 3 33.20
11/20/2025 17:17 1 33.20
11/20/2025 17:17 7715 33.18
11/20/2025 17:17 43 33.18
11/20/2025 17:17 43 33.18
11/20/2025 17:17 43 33.18
11/20/2025 17:17 43 33.18
11/20/2025 17:17 2000 33.18
11/20/2025 17:17 113 33.18
11/20/2025 17:17 1 33.19
11/20/2025 17:17 50 33.20
11/20/2025 17:17 58 33.20
11/20/2025 17:17 57 33.20
11/20/2025 17:17 700 33.20
11/20/2025 17:17 50 33.20
11/20/2025 17:17 600 33.21
11/20/2025 17:17 600 33.21
11/20/2025 17:17 100 33.21
11/20/2025 17:17 600 33.21
11/20/2025 17:17 100 33.249
11/20/2025 17:17 100 33.204
11/20/2025 17:17 1 33.21
11/20/2025 17:17 5 33.20
11/20/2025 17:17 20 33.22
11/20/2025 17:17 30 33.24
11/20/2025 17:17 200 33.2001
11/20/2025 17:17 9 33.2007
11/20/2025 17:17 5 33.20
11/20/2025 17:17 1 33.225
11/20/2025 17:17 3 33.25
11/20/2025 17:17 61 33.20
11/20/2025 17:17 100 33.20
11/20/2025 17:17 5 33.24
11/20/2025 17:17 1 33.20
11/20/2025 17:17 31 33.20
11/20/2025 17:17 5 33.24
11/20/2025 17:17 5 33.24
11/20/2025 17:17 5 33.24
11/20/2025 17:17 5 33.24
11/20/2025 17:17 20 33.24
11/20/2025 17:17 37 33.20
11/20/2025 17:17 43 33.21
11/20/2025 17:17 42 33.20
11/20/2025 17:16 6 33.18
11/20/2025 17:16 186 33.20
11/20/2025 17:16 57 33.20
11/20/2025 17:16 57 33.20
11/20/2025 17:16 4 33.18
11/20/2025 17:16 50 33.18
11/20/2025 17:16 5 33.25
11/20/2025 17:16 823 33.22
11/20/2025 17:16 400 33.22
11/20/2025 17:16 600 33.21
11/20/2025 17:16 300 33.19
11/20/2025 17:16 114 33.19
11/20/2025 17:16 43 33.19
11/20/2025 17:16 43 33.19
11/20/2025 17:16 5 33.22
11/20/2025 17:16 5 33.18
11/20/2025 17:16 15 33.18
11/20/2025 17:16 222 33.22
11/20/2025 17:16 93 33.22
11/20/2025 17:16 600 33.21
11/20/2025 17:16 30 33.20
11/20/2025 17:16 2 33.20
11/20/2025 17:16 60 33.20
11/20/2025 17:16 600 33.20
11/20/2025 17:16 1000 33.20
11/20/2025 17:16 6 33.19
11/20/2025 17:16 10 33.19
11/20/2025 17:16 58 33.20
11/20/2025 17:16 45 33.20
11/20/2025 17:16 5 33.20
11/20/2025 17:16 38 33.18
11/20/2025 17:16 38 33.18
11/20/2025 17:16 108 33.19
11/20/2025 17:16 38 33.18
11/20/2025 17:16 43 33.18
11/20/2025 17:16 57 33.18
11/20/2025 17:16 89 33.1701
11/20/2025 17:16 89 33.17
11/20/2025 17:16 1 33.16
11/20/2025 17:16 2 33.19
11/20/2025 17:16 108 33.19
11/20/2025 17:16 108 33.19
11/20/2025 17:16 6 33.20
11/20/2025 17:16 49 33.18
11/20/2025 17:16 1 33.18
11/20/2025 17:16 22 33.20
11/20/2025 17:16 108 33.19
11/20/2025 17:16 1 33.18
11/20/2025 17:16 10 33.1701
11/20/2025 17:16 10 33.17
11/20/2025 17:16 5 33.18
11/20/2025 17:16 90 33.20
11/20/2025 17:16 1 33.17
11/20/2025 17:16 108 33.19
11/20/2025 17:16 108 33.19
11/20/2025 17:16 5 33.19
11/20/2025 17:16 50 33.18
11/20/2025 17:16 5 33.18
11/20/2025 17:16 10 33.19
11/20/2025 17:16 5 33.18
11/20/2025 17:16 5 33.18
11/20/2025 17:16 25 33.16
11/20/2025 17:16 16 33.16
11/20/2025 17:16 101 33.15
11/20/2025 17:16 5 33.18
11/20/2025 17:16 5 33.19
11/20/2025 17:15 5 33.18
11/20/2025 17:15 300 33.18
11/20/2025 17:15 1 33.175
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.19
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 3 33.18
11/20/2025 17:15 2 33.18
11/20/2025 17:15 5 33.17
11/20/2025 17:15 19 33.18
11/20/2025 17:15 50 33.16
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 5 33.18
11/20/2025 17:15 2 33.18
11/20/2025 17:15 100 33.20
11/20/2025 17:15 1 33.175
11/20/2025 17:15 19 33.16
11/20/2025 17:15 14 33.15
11/20/2025 17:15 25 33.15
11/20/2025 17:15 19 33.16
11/20/2025 17:15 19 33.16
11/20/2025 17:15 5 33.17
11/20/2025 17:15 5 33.16
11/20/2025 17:15 5 33.16
11/20/2025 17:15 5 33.16
11/20/2025 17:15 5 33.16
11/20/2025 17:15 5 33.16
11/20/2025 17:15 5 33.16
11/20/2025 17:15 19 33.16
11/20/2025 17:15 33 33.16
11/20/2025 17:15 43 33.15
11/20/2025 17:15 43 33.14
11/20/2025 17:15 103 33.14
11/20/2025 17:15 100 33.13
11/20/2025 17:15 550 33.13
11/20/2025 17:15 25 33.13
11/20/2025 17:15 25 33.13
11/20/2025 17:15 5 33.13
11/20/2025 17:15 38 33.13
11/20/2025 17:15 5 33.11
11/20/2025 17:15 100 33.1399
11/20/2025 17:15 3 33.1384
11/20/2025 17:15 100 33.14
11/20/2025 17:15 5 33.13
11/20/2025 17:15 45 33.13
11/20/2025 17:15 190 33.12
11/20/2025 17:15 10 33.12
11/20/2025 17:15 4 33.14
11/20/2025 17:15 100 33.11
11/20/2025 17:15 200 33.12
11/20/2025 17:15 5 33.13
11/20/2025 17:15 100 33.1381
11/20/2025 17:15 1 33.115
11/20/2025 17:15 200 33.093
11/20/2025 17:15 5 33.13
11/20/2025 17:15 190 33.13
11/20/2025 17:15 10 33.13
11/20/2025 17:15 3 33.12
11/20/2025 17:15 25 33.12
11/20/2025 17:15 25 33.12
11/20/2025 17:15 80 33.12
11/20/2025 17:15 25 33.12
11/20/2025 17:15 25 33.12
11/20/2025 17:15 1 33.115
11/20/2025 17:15 50 33.14