Intel Cdr Stock Price History

INTC Stock   13.62  0.47  3.34%   
If you're considering investing in INTEL Stock, it is important to understand the factors that can impact its price. As of today, the current price of INTEL CDR stands at 13.62, as last reported on the 27th of March, with the highest price reaching 14.19 and the lowest price hitting 13.55 during the day. INTEL CDR appears to be somewhat reliable, given 3 months investment horizon. INTEL CDR holds Efficiency (Sharpe) Ratio of 0.0695, which attests that the entity had a 0.0695 % return per unit of volatility over the last 3 months. We have found twenty-nine technical indicators for INTEL CDR, which you can use to evaluate the volatility of the firm. Please utilize INTEL CDR's risk adjusted performance of 0.0669, and Market Risk Adjusted Performance of (0.82) to validate if our risk estimates are consistent with your expectations.
  
INTEL Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0695

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsINTC
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 4.48
  actual daily
40
60% of assets are more volatile

Expected Return

 0.31
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.07
  actual daily
5
95% of assets perform better
Based on monthly moving average INTEL CDR is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of INTEL CDR by adding it to a well-diversified portfolio.

INTEL CDR Stock Price History Chart

There are several ways to analyze INTEL Stock price data. The simplest method is using a basic INTEL candlestick price chart, which shows INTEL CDR price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 18, 202516.01
Lowest PriceFebruary 7, 202511.2

INTEL CDR March 27, 2025 Stock Price Synopsis

Various analyses of INTEL CDR's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell INTEL Stock. It can be used to describe the percentage change in the price of INTEL CDR from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of INTEL Stock.
INTEL CDR Accumulation Distribution 3,412 
INTEL CDR Price Daily Balance Of Power(0.73)
INTEL CDR Price Rate Of Daily Change 0.97 
INTEL CDR Price Action Indicator(0.49)

INTEL CDR March 27, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in INTEL Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use INTEL CDR intraday prices and daily technical indicators to check the level of noise trading in INTEL Stock and then apply it to test your longer-term investment strategies against INTEL.

INTEL Stock Price History Data

The price series of INTEL CDR for the period between Fri, Dec 27, 2024 and Thu, Mar 27, 2025 has a statistical range of 4.81 with a coefficient of variation of 10.03. Under current investment horizon, the daily prices are spread out with arithmetic mean of 12.72. The median price for the last 90 days is 12.21.
OpenHighLowCloseVolume
03/26/2025 14.15  14.19  13.55  13.62  75,652 
03/25/2025 14.09  14.38  14.03  14.09  40,411 
03/24/2025 14.42  14.50  14.03  14.13  117,080 
03/21/2025 13.50  14.35  13.50  14.09  147,577 
03/20/2025 13.88  14.12  13.83  13.93  84,139 
03/19/2025 14.45  14.65  14.00  14.05  273,357 
03/18/2025 14.81  15.38  14.79  15.08  266,704 
03/17/2025 14.17  15.22  14.17  14.95  252,852 
03/14/2025 13.72  14.15  13.69  14.02  114,196 
03/13/2025 13.66  14.25  13.41  13.81  377,017 
03/12/2025 12.08  12.35  11.78  12.05  188,178 
03/11/2025 11.58  11.68  11.25  11.56  131,283 
03/10/2025 11.79  11.90  11.45  11.64  71,551 
03/07/2025 11.85  12.32  11.74  12.05  116,741 
03/06/2025 11.84  12.29  11.67  12.08  95,260 
03/05/2025 12.40  12.40  11.80  12.10  206,660 
03/04/2025 13.85  13.85  13.85  13.85  150,872 
03/03/2025 13.85  13.85  13.85  13.85  95,182 
02/28/2025 13.39  14.25  13.21  13.85  138,645 
02/27/2025 13.84  14.24  13.49  13.49  117,931 
02/26/2025 13.55  13.88  13.55  13.77  42,683 
02/25/2025 14.05  14.14  13.30  13.42  120,403 
02/24/2025 14.31  14.48  13.79  14.14  155,090 
02/21/2025 15.12  15.30  14.52  14.53  188,708 
02/20/2025 14.89  15.25  14.30  15.25  207,837 
02/19/2025 15.10  15.36  14.90  15.02  482,538 
02/18/2025 14.33  16.07  14.33  16.01  682,882 
02/14/2025 14.26  14.68  13.37  13.79  462,443 
02/13/2025 13.33  14.47  13.15  14.09  507,469 
02/12/2025 12.89  13.17  12.25  13.14  295,328 
02/11/2025 11.60  12.77  11.60  12.25  428,365 
02/10/2025 11.28  11.70  11.28  11.54  101,842 
02/07/2025 11.27  11.27  11.15  11.20  60,373 
02/06/2025 11.44  11.48  11.25  11.35  59,421 
02/05/2025 11.26  11.55  11.10  11.47  80,915 
02/04/2025 11.21  11.41  11.17  11.28  97,448 
02/03/2025 11.12  11.50  11.00  11.33  139,288 
01/31/2025 11.73  11.85  11.35  11.41  45,148 
01/30/2025 11.58  11.77  11.38  11.77  35,411 
01/29/2025 11.66  11.73  11.53  11.57  11,245 
01/28/2025 11.93  11.93  11.57  11.60  122,034 
01/27/2025 12.20  12.32  11.80  11.90  142,385 
01/24/2025 12.50  12.50  12.17  12.21  103,839 
01/23/2025 12.66  12.68  12.50  12.59  52,649 
01/22/2025 12.77  13.06  12.64  12.77  137,087 
01/21/2025 12.93  13.09  12.73  12.73  181,136 
01/20/2025 12.99  12.99  12.80  12.97  66,182 
01/17/2025 12.39  12.64  12.20  12.58  362,356 
01/16/2025 11.60  11.68  11.38  11.54  61,028 
01/15/2025 11.33  11.58  11.25  11.57  58,359 
01/14/2025 11.32  11.42  11.04  11.25  65,008 
01/13/2025 11.11  11.28  10.98  11.27  115,787 
01/10/2025 11.24  11.24  11.24  11.24  100.00 
01/09/2025 11.67  11.74  11.64  11.74  6,491 
01/08/2025 11.65  11.74  11.57  11.67  130,632 
01/07/2025 11.76  11.91  11.67  11.75  178,978 
01/06/2025 12.18  12.27  11.61  11.62  237,721 
01/03/2025 11.99  12.10  11.78  12.06  156,248 
01/02/2025 11.89  11.96  11.74  11.87  71,899 
12/31/2024 11.68  11.93  11.67  11.77  51,101 
12/30/2024 11.77  11.77  11.57  11.64  69,005 

About INTEL CDR Stock history

INTEL CDR investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for INTEL is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in INTEL CDR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing INTEL CDR stock prices may prove useful in developing a viable investing in INTEL CDR

INTEL CDR Stock Technical Analysis

INTEL CDR technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of INTEL CDR technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of INTEL CDR trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Commodity Channel Now

   

Commodity Channel

Use Commodity Channel Index to analyze current equity momentum
All  Next Launch Module

INTEL CDR Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for INTEL CDR's price direction in advance. Along with the technical and fundamental analysis of INTEL Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of INTEL to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for INTEL Stock analysis

When running INTEL CDR's price analysis, check to measure INTEL CDR's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy INTEL CDR is operating at the current time. Most of INTEL CDR's value examination focuses on studying past and present price action to predict the probability of INTEL CDR's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move INTEL CDR's price. Additionally, you may evaluate how the addition of INTEL CDR to your portfolios can decrease your overall portfolio volatility.
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Commodity Directory
Find actively traded commodities issued by global exchanges
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges