INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Biondo Investment Advisors, LLC's Holding History (CIK: 0001455176)

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

Q3 2019

Shares 108,369 Value ($000) $5,618 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 108,204 Value ($000) $5,212 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 108,034 Value ($000) $5,834 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 107,327 Value ($000) $5,069 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 109,115 Value ($000) $5,192 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 106,962 Value ($000) $5,348 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 104,814 Value ($000) $5,490 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 105,356 Value ($000) $4,892 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 104,836 Value ($000) $4,020 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 102,466 Value ($000) $3,485 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 96,480 Value ($000) $3,187 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 98,992 Value ($000) $3,590 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 97,299 Value ($000) $3,673 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 97,155 Value ($000) $3,187 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 86,621 Value ($000) $2,802 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 82,141 Value ($000) $2,830 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 78,272 Value ($000) $2,377 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 75,147 Value ($000) $2,286 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 71,092 Value ($000) $2,223 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 65,532 Value ($000) $2,378 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 63,332 Value ($000) $2,205 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 61,207 Value ($000) $1,891 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 56,622 Value ($000) $1,462 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 45,336 Value ($000) $1,177 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 38,402 Value ($000) $880 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 31,336 Value ($000) $759 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2019	108,369	$5,618	$43.02	$39.30 - $46.78
Q2 2019	108,204	$5,212	$43.10	$37.35 - $51.61
Q1 2019	108,034	$5,834	$43.83	$38.20 - $47.63
Q4 2018	107,327	$5,069	$40.19	$36.23 - $43.46
Q3 2018	109,115	$5,192	$41.52	$37.68 - $45.31
Q2 2018	106,962	$5,348	$45.05	$39.97 - $48.96
Q1 2018	104,814	$5,490	$40.06	$35.53 - $45.45
Q4 2017	105,356	$4,892	$36.55	$31.78 - $39.99
Q3 2017	104,836	$4,020	$29.59	$27.53 - $31.84
Q2 2017	102,466	$3,485	$29.57	$27.62 - $30.83
Q1 2017	96,480	$3,187	$29.68	$28.50 - $31.39
Q4 2016	98,992	$3,590	$29.15	$27.28 - $31.08
Q3 2016	97,299	$3,673	$28.62	$26.04 - $30.83
Q2 2016	97,155	$3,187	$25.11	$23.72 - $26.54
Q1 2016	86,621	$2,802	$24.39	$22.07 - $26.88
Q4 2015	82,141	$2,830	$26.65	$23.12 - $28.13
Q3 2015	78,272	$2,377	$22.62	$19.52 - $24.07
Q2 2015	75,147	$2,286	$25.10	$23.47 - $27.05
Q1 2015	71,092	$2,223	$26.00	$22.65 - $28.76
Q4 2014	65,532	$2,378	$26.63	$22.60 - $29.08
Q3 2014	63,332	$2,205	$25.75	$23.05 - $27.10
Q2 2014	61,207	$1,891	$20.69	$19.25 - $23.47
Q1 2014	56,622	$1,462	$18.67	$17.54 - $20.17
Q4 2013	45,336	$1,177	$17.92	$16.56 - $19.36
Q3 2013	38,402	$880	$16.91	$16.13 - $17.82
Q2 2013	31,336	$759	$17.18	$15.00 - $18.96