INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Quadrature Capital Ltd's Holding History (CIK: 0001651424)

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

Q3 2025

Shares 2,107,996 Value ($000) $70,702 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 1,324,942 Value ($000) $29,659 Avg Close $20.72 Range $17.67 - $23.90

Q2 2024

Shares 169,838 Value ($000) $5,256 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 997,157 Value ($000) $44,024 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 477,735 Value ($000) $24,011 Avg Close $40.04 Range $31.62 - $50.60

Q1 2023

Shares 78,526 Value ($000) $2,565 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 428,297 Value ($000) $11,316 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 403,434 Value ($000) $10,403 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 45,608 Value ($000) $1,708 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 75,756 Value ($000) $3,751 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 61,206 Value ($000) $3,152 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 373,967 Value ($000) $19,921 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 301,034 Value ($000) $16,897 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 160,381 Value ($000) $10,266 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 114,135 Value ($000) $5,686 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 20,400 Value ($000) $1,056 Avg Close $46.53 Range $41.87 - $55.21

Q1 2020

Shares 14,884 Value ($000) $806 Avg Close $52.33 Range $38.68 - $61.12

Q3 2019

Shares 89,686 Value ($000) $4,622 Avg Close $43.02 Range $39.30 - $46.78

Q1 2019

Shares 115,134 Value ($000) $6,184 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 4,509 Value ($000) $212 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 173,883 Value ($000) $8,223 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 809,339 Value ($000) $40,232 Avg Close $45.05 Range $39.97 - $48.96

Q4 2017

Shares 37,407 Value ($000) $1,727 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 18,523 Value ($000) $705 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 316,190 Value ($000) $10,668 Avg Close $29.57 Range $27.62 - $30.83

Q4 2016

Shares 22,480 Value ($000) $815 Avg Close $29.15 Range $27.28 - $31.08

Q2 2016

Shares 349,868 Value ($000) $11,476 Avg Close $25.11 Range $23.72 - $26.54

Q3 2015

Shares 47,614 Value ($000) $1,435 Avg Close $22.62 Range $19.52 - $24.07

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	2,107,996	$70,702	$24.23	$18.97 - $36.30
Q2 2025	1,324,942	$29,659	$20.72	$17.67 - $23.90
Q2 2024	169,838	$5,256	$32.50	$29.54 - $44.94
Q1 2024	997,157	$44,024	$44.04	$40.15 - $49.64
Q4 2023	477,735	$24,011	$40.04	$31.62 - $50.60
Q1 2023	78,526	$2,565	$27.52	$24.14 - $32.11
Q4 2022	428,297	$11,316	$26.65	$23.40 - $30.22
Q3 2022	403,434	$10,403	$32.31	$24.49 - $38.36
Q2 2022	45,608	$1,708	$40.62	$34.47 - $46.63
Q1 2022	75,756	$3,751	$46.18	$40.77 - $52.20
Q4 2021	61,206	$3,152	$47.29	$44.09 - $51.64
Q3 2021	373,967	$19,921	$49.81	$47.36 - $52.58
Q2 2021	301,034	$16,897	$53.58	$48.89 - $62.29
Q1 2021	160,381	$10,266	$54.09	$44.60 - $61.34
Q4 2020	114,135	$5,686	$44.02	$39.14 - $50.47
Q3 2020	20,400	$1,056	$46.53	$41.87 - $55.21
Q1 2020	14,884	$806	$52.33	$38.68 - $61.12
Q3 2019	89,686	$4,622	$43.02	$39.30 - $46.78
Q1 2019	115,134	$6,184	$43.83	$38.20 - $47.63
Q4 2018	4,509	$212	$40.19	$36.23 - $43.46
Q3 2018	173,883	$8,223	$41.52	$37.68 - $45.31
Q2 2018	809,339	$40,232	$45.05	$39.97 - $48.96
Q4 2017	37,407	$1,727	$36.55	$31.78 - $39.99
Q3 2017	18,523	$705	$29.59	$27.53 - $31.84
Q2 2017	316,190	$10,668	$29.57	$27.62 - $30.83
Q4 2016	22,480	$815	$29.15	$27.28 - $31.08
Q2 2016	349,868	$11,476	$25.11	$23.72 - $26.54
Q3 2015	47,614	$1,435	$22.62	$19.52 - $24.07