INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

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

Q4 2025
Shares 94,570 Value ($000) $3,490 Avg Close $37.76 Range $32.89 - $44.02
Q3 2025
Shares 77,293 Value ($000) $2,593 Avg Close $24.23 Range $18.97 - $36.30
Q2 2025
Shares 76,958 Value ($000) $1,724 Avg Close $20.72 Range $17.67 - $23.90
Q1 2025
Shares 60,168 Value ($000) $1,366 Avg Close $21.88 Range $18.73 - $27.55
Q4 2024
Shares 19,262 Value ($000) $386 Avg Close $22.54 Range $18.90 - $26.43
Q3 2024
Shares 25,975 Value ($000) $609 Avg Close $24.89 Range $18.51 - $36.93
Q2 2024
Shares 32,727 Value ($000) $1,014 Avg Close $32.50 Range $29.54 - $44.94
Q1 2024
Shares 42,327 Value ($000) $1,870 Avg Close $44.04 Range $40.15 - $49.64
Q4 2023
Shares 39,748 Value ($000) $1,997 Avg Close $40.04 Range $31.62 - $50.60
Q3 2023
Shares 37,053 Value ($000) $1,317 Avg Close $34.22 Range $30.75 - $39.41
Q2 2023
Shares 31,789 Value ($000) $1,063 Avg Close $30.72 Range $26.32 - $36.37
Q1 2023
Shares 27,422 Value ($000) $896 Avg Close $27.52 Range $24.14 - $32.11
Q4 2022
Shares 31,439 Value ($000) $831 Avg Close $26.65 Range $23.40 - $30.22
Q3 2022
Shares 33,414 Value ($000) $861 Avg Close $32.31 Range $24.49 - $38.36
Q2 2022
Shares 35,955 Value ($000) $1,345 Avg Close $40.62 Range $34.47 - $46.63
Q1 2022
Shares 37,350 Value ($000) $1,851 Avg Close $46.18 Range $40.77 - $52.20
Q4 2021
Shares 36,677 Value ($000) $1,889 Avg Close $47.29 Range $44.09 - $51.64
Q3 2021
Shares 37,266 Value ($000) $1,986 Avg Close $49.81 Range $47.36 - $52.58
Q2 2021
Shares 34,566 Value ($000) $1,941 Avg Close $53.58 Range $48.89 - $62.29
Q1 2021
Shares 38,378 Value ($000) $2,456 Avg Close $54.09 Range $44.60 - $61.34
Q4 2020
Shares 30,517 Value ($000) $1,520 Avg Close $44.02 Range $39.14 - $50.47
Q3 2020
Shares 31,867 Value ($000) $1,650 Avg Close $46.53 Range $41.87 - $55.21
Q2 2020
Shares 35,764 Value ($000) $2,140 Avg Close $53.20 Range $45.40 - $58.04
Q1 2020
Shares 54,127 Value ($000) $2,927 Avg Close $52.33 Range $38.68 - $61.12
Q4 2019
Shares 51,090 Value ($000) $3,018 Avg Close $49.26 Range $42.57 - $53.35
Q3 2019
Shares 46,472 Value ($000) $2,373 Avg Close $43.02 Range $39.30 - $46.78
Q2 2019
Shares 37,766 Value ($000) $1,786 Avg Close $43.10 Range $37.35 - $51.61
Q1 2019
Shares 45,239 Value ($000) $2,407 Avg Close $43.83 Range $38.20 - $47.63
Q4 2018
Shares 33,558 Value ($000) $1,554 Avg Close $40.19 Range $36.23 - $43.46
Q3 2018
Shares 33,081 Value ($000) $1,548 Avg Close $41.52 Range $37.68 - $45.31
Q2 2018
Shares 33,726 Value ($000) $1,648 Avg Close $45.05 Range $39.97 - $48.96
Q1 2018
Shares 33,645 Value ($000) $1,733 Avg Close $40.06 Range $35.53 - $45.45
Q4 2017
Shares 28,611 Value ($000) $1,305 Avg Close $36.55 Range $31.78 - $39.99
Q3 2017
Shares 28,564 Value ($000) $1,071 Avg Close $29.59 Range $27.53 - $31.84
Q2 2017
Shares 27,616 Value ($000) $879 Avg Close $29.57 Range $27.62 - $30.83
Q1 2017
Shares 27,999 Value ($000) $995 Avg Close $29.68 Range $28.50 - $31.39
Q4 2016
Shares 27,242 Value ($000) $976 Avg Close $29.15 Range $27.28 - $31.08
Q3 2016
Shares 23,290 Value ($000) $865 Avg Close $28.62 Range $26.04 - $30.83
Q2 2016
Shares 23,107 Value ($000) $746 Avg Close $25.11 Range $23.72 - $26.54
Q1 2016
Shares 22,956 Value ($000) $733 Avg Close $24.39 Range $22.07 - $26.88
Q4 2015
Shares 22,673 Value ($000) $768 Avg Close $26.65 Range $23.12 - $28.13
Q3 2015
Shares 25,045 Value ($000) $747 Avg Close $22.62 Range $19.52 - $24.07
Q2 2015
Shares 25,122 Value ($000) $755 Avg Close $25.10 Range $23.47 - $27.05