INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

VALLEY NATIONAL ADVISERS INC's Holding History (CIK: 0000773411)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 2,185 Value ($000) $0 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 1,416 Value ($000) $0 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 2,236 Value ($000) $0 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 3,144 Value ($000) $0 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 2,604 Value ($000) $0 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 2,410 Value ($000) $0 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 4,864 Value ($000) $0 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 6,304 Value ($000) $0 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 5,974 Value ($000) $0 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 5,728 Value ($000) $0 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 19,777 Value ($000) $1 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 20,022 Value ($000) $1 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 19,811 Value ($000) $1 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 20,812 Value ($000) $538 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 21,429 Value ($000) $817 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 21,571 Value ($000) $1,069 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 21,148 Value ($000) $1,089 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 21,491 Value ($000) $1,145 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 21,558 Value ($000) $1,210 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 21,205 Value ($000) $1,357 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 23,219 Value ($000) $1,157 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 24,735 Value ($000) $1,281 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 19,784 Value ($000) $1,184 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 19,898 Value ($000) $1,077 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 19,475 Value ($000) $1,166 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 18,883 Value ($000) $973 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 18,837 Value ($000) $902 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 18,632 Value ($000) $1,001 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 18,628 Value ($000) $874 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 18,486 Value ($000) $874 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 18,366 Value ($000) $913 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 18,362 Value ($000) $956 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 18,589 Value ($000) $858 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 19,518 Value ($000) $743 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 19,565 Value ($000) $660 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 19,995 Value ($000) $721 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 19,520 Value ($000) $708 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 19,603 Value ($000) $740 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 19,299 Value ($000) $633 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 18,818 Value ($000) $609 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 14,367 Value ($000) $495 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 4,683 Value ($000) $141 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 4,592 Value ($000) $140 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 4,908 Value ($000) $153 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 2,603 Value ($000) $68 Avg Close $26.63 Range $22.60 - $29.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,185	$0	$37.76	$32.89 - $44.02
Q3 2025	1,416	$0	$24.23	$18.97 - $36.30
Q2 2025	2,236	$0	$20.72	$17.67 - $23.90
Q1 2025	3,144	$0	$21.88	$18.73 - $27.55
Q4 2024	2,604	$0	$22.54	$18.90 - $26.43
Q3 2024	2,410	$0	$24.89	$18.51 - $36.93
Q2 2024	4,864	$0	$32.50	$29.54 - $44.94
Q1 2024	6,304	$0	$44.04	$40.15 - $49.64
Q4 2023	5,974	$0	$40.04	$31.62 - $50.60
Q3 2023	5,728	$0	$34.22	$30.75 - $39.41
Q2 2023	19,777	$1	$30.72	$26.32 - $36.37
Q1 2023	20,022	$1	$27.52	$24.14 - $32.11
Q4 2022	19,811	$1	$26.65	$23.40 - $30.22
Q3 2022	20,812	$538	$32.31	$24.49 - $38.36
Q2 2022	21,429	$817	$40.62	$34.47 - $46.63
Q1 2022	21,571	$1,069	$46.18	$40.77 - $52.20
Q4 2021	21,148	$1,089	$47.29	$44.09 - $51.64
Q3 2021	21,491	$1,145	$49.81	$47.36 - $52.58
Q2 2021	21,558	$1,210	$53.58	$48.89 - $62.29
Q1 2021	21,205	$1,357	$54.09	$44.60 - $61.34
Q4 2020	23,219	$1,157	$44.02	$39.14 - $50.47
Q3 2020	24,735	$1,281	$46.53	$41.87 - $55.21
Q2 2020	19,784	$1,184	$53.20	$45.40 - $58.04
Q1 2020	19,898	$1,077	$52.33	$38.68 - $61.12
Q4 2019	19,475	$1,166	$49.26	$42.57 - $53.35
Q3 2019	18,883	$973	$43.02	$39.30 - $46.78
Q2 2019	18,837	$902	$43.10	$37.35 - $51.61
Q1 2019	18,632	$1,001	$43.83	$38.20 - $47.63
Q4 2018	18,628	$874	$40.19	$36.23 - $43.46
Q3 2018	18,486	$874	$41.52	$37.68 - $45.31
Q2 2018	18,366	$913	$45.05	$39.97 - $48.96
Q1 2018	18,362	$956	$40.06	$35.53 - $45.45
Q4 2017	18,589	$858	$36.55	$31.78 - $39.99
Q3 2017	19,518	$743	$29.59	$27.53 - $31.84
Q2 2017	19,565	$660	$29.57	$27.62 - $30.83
Q1 2017	19,995	$721	$29.68	$28.50 - $31.39
Q4 2016	19,520	$708	$29.15	$27.28 - $31.08
Q3 2016	19,603	$740	$28.62	$26.04 - $30.83
Q2 2016	19,299	$633	$25.11	$23.72 - $26.54
Q1 2016	18,818	$609	$24.39	$22.07 - $26.88
Q4 2015	14,367	$495	$26.65	$23.12 - $28.13
Q3 2015	4,683	$141	$22.62	$19.52 - $24.07
Q2 2015	4,592	$140	$25.10	$23.47 - $27.05
Q1 2015	4,908	$153	$26.00	$22.65 - $28.76
Q4 2014	2,603	$68	$26.63	$22.60 - $29.08