INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

J.W. COLE ADVISORS, INC.'s Holding History (CIK: 0001404763)

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

Q4 2025

Shares 100,157 Value ($000) $3,451 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 95,729 Value ($000) $3,212 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 88,644 Value ($000) $1,986 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 81,506 Value ($000) $1,851 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 27,560 Value ($000) $553 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 33,531 Value ($000) $787 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 37,253 Value ($000) $1,154 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 61,678 Value ($000) $2,726 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 60,069 Value ($000) $3,019 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 67,353 Value ($000) $2,394 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 70,722 Value ($000) $2,365 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 77,970 Value ($000) $2,547 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 71,349 Value ($000) $1,886 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 76,991 Value ($000) $1,984 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 74,805 Value ($000) $2,798 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 65,666 Value ($000) $3,254 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 47,172 Value ($000) $2,429 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 53,350 Value ($000) $2,843 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 46,873 Value ($000) $2,631 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 40,649 Value ($000) $2,602 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 43,662 Value ($000) $2,175 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 104,747 Value ($000) $5,424 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 40,678 Value ($000) $2,434 Avg Close $53.20 Range $45.40 - $58.04

Q4 2019

Shares 43,133 Value ($000) $2,581 Avg Close $49.26 Range $42.57 - $53.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	100,157	$3,451	$37.76	$32.89 - $44.02
Q3 2025	95,729	$3,212	$24.23	$18.97 - $36.30
Q2 2025	88,644	$1,986	$20.72	$17.67 - $23.90
Q1 2025	81,506	$1,851	$21.88	$18.73 - $27.55
Q4 2024	27,560	$553	$22.54	$18.90 - $26.43
Q3 2024	33,531	$787	$24.89	$18.51 - $36.93
Q2 2024	37,253	$1,154	$32.50	$29.54 - $44.94
Q1 2024	61,678	$2,726	$44.04	$40.15 - $49.64
Q4 2023	60,069	$3,019	$40.04	$31.62 - $50.60
Q3 2023	67,353	$2,394	$34.22	$30.75 - $39.41
Q2 2023	70,722	$2,365	$30.72	$26.32 - $36.37
Q1 2023	77,970	$2,547	$27.52	$24.14 - $32.11
Q4 2022	71,349	$1,886	$26.65	$23.40 - $30.22
Q3 2022	76,991	$1,984	$32.31	$24.49 - $38.36
Q2 2022	74,805	$2,798	$40.62	$34.47 - $46.63
Q1 2022	65,666	$3,254	$46.18	$40.77 - $52.20
Q4 2021	47,172	$2,429	$47.29	$44.09 - $51.64
Q3 2021	53,350	$2,843	$49.81	$47.36 - $52.58
Q2 2021	46,873	$2,631	$53.58	$48.89 - $62.29
Q1 2021	40,649	$2,602	$54.09	$44.60 - $61.34
Q4 2020	43,662	$2,175	$44.02	$39.14 - $50.47
Q3 2020	104,747	$5,424	$46.53	$41.87 - $55.21
Q2 2020	40,678	$2,434	$53.20	$45.40 - $58.04
Q4 2019	43,133	$2,581	$49.26	$42.57 - $53.35