INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

NICOLET BANKSHARES INC's Holding History (CIK: 0001174850)

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

Q4 2025

Shares 11,107 Value ($000) $410 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 11,107 Value ($000) $373 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 11,281 Value ($000) $253 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 10,648 Value ($000) $242 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 10,648 Value ($000) $213 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 11,009 Value ($000) $258 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 11,381 Value ($000) $352 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 11,708 Value ($000) $517 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 11,708 Value ($000) $588 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 12,258 Value ($000) $436 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 14,034 Value ($000) $469 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 26,499 Value ($000) $615 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 26,901 Value ($000) $508 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 29,263 Value ($000) $754 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 31,909 Value ($000) $1,194 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 32,163 Value ($000) $1,594 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 29,412 Value ($000) $1,515 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 28,626 Value ($000) $1,525 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 26,842 Value ($000) $1,507 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 26,983 Value ($000) $1,727 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 26,963 Value ($000) $1,343 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 27,548 Value ($000) $1,426 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 28,931 Value ($000) $1,731 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 30,018 Value ($000) $1,625 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 30,213 Value ($000) $1,808 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 30,748 Value ($000) $1,584 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 30,194 Value ($000) $1,445 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 26,559 Value ($000) $1,426 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 26,310 Value ($000) $1,235 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 29,207 Value ($000) $1,381 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 27,588 Value ($000) $1,371 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 30,073 Value ($000) $1,566 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 35,041 Value ($000) $1,617 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 37,193 Value ($000) $1,416 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 31,398 Value ($000) $1,059 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 19,761 Value ($000) $713 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 21,616 Value ($000) $784 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 22,664 Value ($000) $856 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 23,263 Value ($000) $763 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 19,759 Value ($000) $639 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 19,829 Value ($000) $615 Avg Close $26.65 Range $23.12 - $28.13

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,107	$410	$37.76	$32.89 - $44.02
Q3 2025	11,107	$373	$24.23	$18.97 - $36.30
Q2 2025	11,281	$253	$20.72	$17.67 - $23.90
Q1 2025	10,648	$242	$21.88	$18.73 - $27.55
Q4 2024	10,648	$213	$22.54	$18.90 - $26.43
Q3 2024	11,009	$258	$24.89	$18.51 - $36.93
Q2 2024	11,381	$352	$32.50	$29.54 - $44.94
Q1 2024	11,708	$517	$44.04	$40.15 - $49.64
Q4 2023	11,708	$588	$40.04	$31.62 - $50.60
Q3 2023	12,258	$436	$34.22	$30.75 - $39.41
Q2 2023	14,034	$469	$30.72	$26.32 - $36.37
Q1 2023	26,499	$615	$27.52	$24.14 - $32.11
Q4 2022	26,901	$508	$26.65	$23.40 - $30.22
Q3 2022	29,263	$754	$32.31	$24.49 - $38.36
Q2 2022	31,909	$1,194	$40.62	$34.47 - $46.63
Q1 2022	32,163	$1,594	$46.18	$40.77 - $52.20
Q4 2021	29,412	$1,515	$47.29	$44.09 - $51.64
Q3 2021	28,626	$1,525	$49.81	$47.36 - $52.58
Q2 2021	26,842	$1,507	$53.58	$48.89 - $62.29
Q1 2021	26,983	$1,727	$54.09	$44.60 - $61.34
Q4 2020	26,963	$1,343	$44.02	$39.14 - $50.47
Q3 2020	27,548	$1,426	$46.53	$41.87 - $55.21
Q2 2020	28,931	$1,731	$53.20	$45.40 - $58.04
Q1 2020	30,018	$1,625	$52.33	$38.68 - $61.12
Q4 2019	30,213	$1,808	$49.26	$42.57 - $53.35
Q3 2019	30,748	$1,584	$43.02	$39.30 - $46.78
Q2 2019	30,194	$1,445	$43.10	$37.35 - $51.61
Q1 2019	26,559	$1,426	$43.83	$38.20 - $47.63
Q4 2018	26,310	$1,235	$40.19	$36.23 - $43.46
Q3 2018	29,207	$1,381	$41.52	$37.68 - $45.31
Q2 2018	27,588	$1,371	$45.05	$39.97 - $48.96
Q1 2018	30,073	$1,566	$40.06	$35.53 - $45.45
Q4 2017	35,041	$1,617	$36.55	$31.78 - $39.99
Q3 2017	37,193	$1,416	$29.59	$27.53 - $31.84
Q2 2017	31,398	$1,059	$29.57	$27.62 - $30.83
Q1 2017	19,761	$713	$29.68	$28.50 - $31.39
Q4 2016	21,616	$784	$29.15	$27.28 - $31.08
Q3 2016	22,664	$856	$28.62	$26.04 - $30.83
Q2 2016	23,263	$763	$25.11	$23.72 - $26.54
Q1 2016	19,759	$639	$24.39	$22.07 - $26.88
Q4 2015	19,829	$615	$26.65	$23.12 - $28.13