INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

WHITE PINE CAPITAL LLC's Holding History (CIK: 0001137429)

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

Q4 2025

Shares 25,390 Value ($000) $937 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 25,265 Value ($000) $848 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 25,677 Value ($000) $575 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 25,677 Value ($000) $583 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 26,060 Value ($000) $523 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 32,119 Value ($000) $754 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 35,479 Value ($000) $1,099 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 35,039 Value ($000) $1,068 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 34,275 Value ($000) $1,722 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 35,918 Value ($000) $1,277 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 34,616 Value ($000) $1,158 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 35,241 Value ($000) $1,151 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 44,682 Value ($000) $1,181 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 42,879 Value ($000) $1,105 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 39,730 Value ($000) $1,486 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 40,310 Value ($000) $1,998 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 37,415 Value ($000) $1,927 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 36,905 Value ($000) $1,966 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 37,005 Value ($000) $1,988 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 38,375 Value ($000) $2,456 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 39,930 Value ($000) $1,989 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 45,775 Value ($000) $2,370 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 45,855 Value ($000) $2,744 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 46,725 Value ($000) $2,529 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 46,725 Value ($000) $2,796 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 48,325 Value ($000) $2,490 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 48,383 Value ($000) $2,316 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 48,433 Value ($000) $2,601 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 48,438 Value ($000) $2,273 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 48,488 Value ($000) $2,293 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 48,488 Value ($000) $2,410 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 51,458 Value ($000) $2,680 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 51,458 Value ($000) $2,375 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 52,008 Value ($000) $1,980 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 53,033 Value ($000) $1,789 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 53,508 Value ($000) $1,930 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 53,808 Value ($000) $1,952 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 53,833 Value ($000) $2,032 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 53,933 Value ($000) $1,769 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 54,533 Value ($000) $1,764 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 54,890 Value ($000) $1,891 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 55,040 Value ($000) $1,659 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 63,840 Value ($000) $1,942 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 86,985 Value ($000) $2,720 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 105,760 Value ($000) $3,838 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 136,843 Value ($000) $4,765 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 136,843 Value ($000) $4,228 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 100,513 Value ($000) $2,595 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 100,363 Value ($000) $2,605 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 116,703 Value ($000) $2,675 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 133,903 Value ($000) $3,244 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	25,390	$937	$37.76	$32.89 - $44.02
Q3 2025	25,265	$848	$24.23	$18.97 - $36.30
Q2 2025	25,677	$575	$20.72	$17.67 - $23.90
Q1 2025	25,677	$583	$21.88	$18.73 - $27.55
Q4 2024	26,060	$523	$22.54	$18.90 - $26.43
Q3 2024	32,119	$754	$24.89	$18.51 - $36.93
Q2 2024	35,479	$1,099	$32.50	$29.54 - $44.94
Q1 2024	35,039	$1,068	$44.04	$40.15 - $49.64
Q4 2023	34,275	$1,722	$40.04	$31.62 - $50.60
Q3 2023	35,918	$1,277	$34.22	$30.75 - $39.41
Q2 2023	34,616	$1,158	$30.72	$26.32 - $36.37
Q1 2023	35,241	$1,151	$27.52	$24.14 - $32.11
Q4 2022	44,682	$1,181	$26.65	$23.40 - $30.22
Q3 2022	42,879	$1,105	$32.31	$24.49 - $38.36
Q2 2022	39,730	$1,486	$40.62	$34.47 - $46.63
Q1 2022	40,310	$1,998	$46.18	$40.77 - $52.20
Q4 2021	37,415	$1,927	$47.29	$44.09 - $51.64
Q3 2021	36,905	$1,966	$49.81	$47.36 - $52.58
Q2 2021	37,005	$1,988	$53.58	$48.89 - $62.29
Q1 2021	38,375	$2,456	$54.09	$44.60 - $61.34
Q4 2020	39,930	$1,989	$44.02	$39.14 - $50.47
Q3 2020	45,775	$2,370	$46.53	$41.87 - $55.21
Q2 2020	45,855	$2,744	$53.20	$45.40 - $58.04
Q1 2020	46,725	$2,529	$52.33	$38.68 - $61.12
Q4 2019	46,725	$2,796	$49.26	$42.57 - $53.35
Q3 2019	48,325	$2,490	$43.02	$39.30 - $46.78
Q2 2019	48,383	$2,316	$43.10	$37.35 - $51.61
Q1 2019	48,433	$2,601	$43.83	$38.20 - $47.63
Q4 2018	48,438	$2,273	$40.19	$36.23 - $43.46
Q3 2018	48,488	$2,293	$41.52	$37.68 - $45.31
Q2 2018	48,488	$2,410	$45.05	$39.97 - $48.96
Q1 2018	51,458	$2,680	$40.06	$35.53 - $45.45
Q4 2017	51,458	$2,375	$36.55	$31.78 - $39.99
Q3 2017	52,008	$1,980	$29.59	$27.53 - $31.84
Q2 2017	53,033	$1,789	$29.57	$27.62 - $30.83
Q1 2017	53,508	$1,930	$29.68	$28.50 - $31.39
Q4 2016	53,808	$1,952	$29.15	$27.28 - $31.08
Q3 2016	53,833	$2,032	$28.62	$26.04 - $30.83
Q2 2016	53,933	$1,769	$25.11	$23.72 - $26.54
Q1 2016	54,533	$1,764	$24.39	$22.07 - $26.88
Q4 2015	54,890	$1,891	$26.65	$23.12 - $28.13
Q3 2015	55,040	$1,659	$22.62	$19.52 - $24.07
Q2 2015	63,840	$1,942	$25.10	$23.47 - $27.05
Q1 2015	86,985	$2,720	$26.00	$22.65 - $28.76
Q4 2014	105,760	$3,838	$26.63	$22.60 - $29.08
Q3 2014	136,843	$4,765	$25.75	$23.05 - $27.10
Q2 2014	136,843	$4,228	$20.69	$19.25 - $23.47
Q1 2014	100,513	$2,595	$18.67	$17.54 - $20.17
Q4 2013	100,363	$2,605	$17.92	$16.56 - $19.36
Q3 2013	116,703	$2,675	$16.91	$16.13 - $17.82
Q2 2013	133,903	$3,244	$17.18	$15.00 - $18.96