VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Intel (NASDAQ: INTC)
INTC · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
86.96
1 day
+1.72%
~30 days
-31.74%
1 year
+127.17%
Period high
142.35
Period low
32.89
Daily closes — 1 year
High 140.94 · Low 33.62 · Base 100.00 (2025-10-24) → 86.96 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 85.87 | 87.86 | 84.74 | 86.96 | 71,475,768 |
| 2026-10-22 | 87.92 | 89.19 | 84.65 | 85.49 | 134,128,100 |
| 2026-10-21 | 93.43 | 94.39 | 90.75 | 92.96 | 75,566,800 |
| 2026-10-20 | 90.73 | 93.73 | 88.77 | 91.69 | 84,058,600 |
| 2026-10-19 | 94.53 | 95.39 | 91.88 | 92.03 | 101,608,800 |
| 2026-10-16 | 93.48 | 94.22 | 89.19 | 89.85 | 123,003,100 |
| 2026-10-15 | 93.61 | 96.87 | 90.02 | 95.37 | 147,157,700 |
| 2026-10-14 | 99.54 | 101.34 | 97.67 | 98.12 | 104,592,800 |
| 2026-10-13 | 99.59 | 102.88 | 98.23 | 102.81 | 88,252,000 |
| 2026-10-12 | 102.52 | 103.19 | 100.71 | 101.35 | 74,171,900 |
| 2026-10-09 | 108.33 | 108.38 | 104.00 | 104.70 | 75,017,800 |
| 2026-10-08 | 110.38 | 111.60 | 105.24 | 107.08 | 120,196,700 |
| 2026-10-07 | 111.67 | 115.30 | 111.14 | 113.12 | 82,861,900 |
| 2026-10-06 | 117.06 | 118.20 | 112.00 | 112.50 | 101,938,800 |
| 2026-10-05 | 115.34 | 118.06 | 115.31 | 116.19 | 81,331,800 |
| 2026-10-02 | 124.01 | 126.00 | 118.96 | 119.33 | 95,401,500 |
| 2026-10-01 | 118.73 | 122.15 | 117.35 | 120.00 | 103,559,800 |
| 2026-09-30 | 116.22 | 120.55 | 116.00 | 120.23 | 94,917,200 |
| 2026-09-29 | 116.70 | 118.75 | 113.97 | 115.93 | 88,744,500 |
| 2026-09-28 | 120.68 | 121.71 | 114.71 | 116.03 | 112,436,900 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies