INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Quantbot Technologies LP's Holding History (CIK: 0001512991)

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

Q3 2025

Shares 103,860 Value ($000) $3,485 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 955,540 Value ($000) $21,404 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 186,685 Value ($000) $4,240 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 1,354,991 Value ($000) $27,168 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 156,954 Value ($000) $3,682 Avg Close $24.89 Range $18.51 - $36.93

Q1 2024

Shares 122,284 Value ($000) $5,401 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 107,533 Value ($000) $5,404 Avg Close $40.04 Range $31.62 - $50.60

Q2 2023

Shares 53,212 Value ($000) $1,779 Avg Close $30.72 Range $26.32 - $36.37

Q3 2022

Shares 108,492 Value ($000) $2,795 Avg Close $32.31 Range $24.49 - $38.36

Q1 2022

Shares 3,409 Value ($000) $168 Avg Close $46.18 Range $40.77 - $52.20

Q3 2021

Shares 1,697 Value ($000) $90 Avg Close $49.81 Range $47.36 - $52.58

Q1 2021

Shares 91,026 Value ($000) $5,825 Avg Close $54.09 Range $44.60 - $61.34

Q2 2020

Shares 79,440 Value ($000) $4,752 Avg Close $53.20 Range $45.40 - $58.04

Q3 2019

Shares 170,592 Value ($000) $8,790 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 943 Value ($000) $45 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 3,608 Value ($000) $193 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 64,747 Value ($000) $3,038 Avg Close $40.19 Range $36.23 - $43.46

Q2 2018

Shares 50,187 Value ($000) $2,494 Avg Close $45.05 Range $39.97 - $48.96

Q2 2017

Shares 89,451 Value ($000) $3,018 Avg Close $29.57 Range $27.62 - $30.83

Q4 2016

Shares 35,551 Value ($000) $1,289 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 17,515 Value ($000) $661 Avg Close $28.62 Range $26.04 - $30.83

Q1 2016

Shares 8,278 Value ($000) $267 Avg Close $24.39 Range $22.07 - $26.88

Q3 2015

Shares 9,501 Value ($000) $286 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 30,629 Value ($000) $931 Avg Close $25.10 Range $23.47 - $27.05

Q4 2014

Shares 46,152 Value ($000) $1,674 Avg Close $26.63 Range $22.60 - $29.08

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	103,860	$3,485	$24.23	$18.97 - $36.30
Q2 2025	955,540	$21,404	$20.72	$17.67 - $23.90
Q1 2025	186,685	$4,240	$21.88	$18.73 - $27.55
Q4 2024	1,354,991	$27,168	$22.54	$18.90 - $26.43
Q3 2024	156,954	$3,682	$24.89	$18.51 - $36.93
Q1 2024	122,284	$5,401	$44.04	$40.15 - $49.64
Q4 2023	107,533	$5,404	$40.04	$31.62 - $50.60
Q2 2023	53,212	$1,779	$30.72	$26.32 - $36.37
Q3 2022	108,492	$2,795	$32.31	$24.49 - $38.36
Q1 2022	3,409	$168	$46.18	$40.77 - $52.20
Q3 2021	1,697	$90	$49.81	$47.36 - $52.58
Q1 2021	91,026	$5,825	$54.09	$44.60 - $61.34
Q2 2020	79,440	$4,752	$53.20	$45.40 - $58.04
Q3 2019	170,592	$8,790	$43.02	$39.30 - $46.78
Q2 2019	943	$45	$43.10	$37.35 - $51.61
Q1 2019	3,608	$193	$43.83	$38.20 - $47.63
Q4 2018	64,747	$3,038	$40.19	$36.23 - $43.46
Q2 2018	50,187	$2,494	$45.05	$39.97 - $48.96
Q2 2017	89,451	$3,018	$29.57	$27.62 - $30.83
Q4 2016	35,551	$1,289	$29.15	$27.28 - $31.08
Q3 2016	17,515	$661	$28.62	$26.04 - $30.83
Q1 2016	8,278	$267	$24.39	$22.07 - $26.88
Q3 2015	9,501	$286	$22.62	$19.52 - $24.07
Q2 2015	30,629	$931	$25.10	$23.47 - $27.05
Q4 2014	46,152	$1,674	$26.63	$22.60 - $29.08