INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Morse Asset Management, Inc's Holding History (CIK: 0001705711)

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

Q4 2025

Shares 79 Value ($000) $3 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 79 Value ($000) $3 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 79 Value ($000) $2 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 79 Value ($000) $2 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 79 Value ($000) $2 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 15,082 Value ($000) $354 Avg Close $24.89 Range $18.51 - $36.93

Q4 2023

Shares 41,258 Value ($000) $2 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 49,237 Value ($000) $2 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 39,740 Value ($000) $1 Avg Close $30.72 Range $26.32 - $36.37

Q3 2020

Shares 14,000 Value ($000) $725 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 58,879 Value ($000) $3,523 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 45,079 Value ($000) $2,440 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 41,337 Value ($000) $2,474 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 43,837 Value ($000) $2,259 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 65,720 Value ($000) $3,146 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 141,130 Value ($000) $7,579 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 138,610 Value ($000) $6,505 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 116,150 Value ($000) $5,493 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 129,380 Value ($000) $6,431 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 127,150 Value ($000) $6,622 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 163,795 Value ($000) $7,561 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 165,935 Value ($000) $6,319 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 72,950 Value ($000) $2,461 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 109,155 Value ($000) $3,937 Avg Close $29.68 Range $28.50 - $31.39

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	79	$3	$37.76	$32.89 - $44.02
Q3 2025	79	$3	$24.23	$18.97 - $36.30
Q2 2025	79	$2	$20.72	$17.67 - $23.90
Q1 2025	79	$2	$21.88	$18.73 - $27.55
Q4 2024	79	$2	$22.54	$18.90 - $26.43
Q3 2024	15,082	$354	$24.89	$18.51 - $36.93
Q4 2023	41,258	$2	$40.04	$31.62 - $50.60
Q3 2023	49,237	$2	$34.22	$30.75 - $39.41
Q2 2023	39,740	$1	$30.72	$26.32 - $36.37
Q3 2020	14,000	$725	$46.53	$41.87 - $55.21
Q2 2020	58,879	$3,523	$53.20	$45.40 - $58.04
Q1 2020	45,079	$2,440	$52.33	$38.68 - $61.12
Q4 2019	41,337	$2,474	$49.26	$42.57 - $53.35
Q3 2019	43,837	$2,259	$43.02	$39.30 - $46.78
Q2 2019	65,720	$3,146	$43.10	$37.35 - $51.61
Q1 2019	141,130	$7,579	$43.83	$38.20 - $47.63
Q4 2018	138,610	$6,505	$40.19	$36.23 - $43.46
Q3 2018	116,150	$5,493	$41.52	$37.68 - $45.31
Q2 2018	129,380	$6,431	$45.05	$39.97 - $48.96
Q1 2018	127,150	$6,622	$40.06	$35.53 - $45.45
Q4 2017	163,795	$7,561	$36.55	$31.78 - $39.99
Q3 2017	165,935	$6,319	$29.59	$27.53 - $31.84
Q2 2017	72,950	$2,461	$29.57	$27.62 - $30.83
Q1 2017	109,155	$3,937	$29.68	$28.50 - $31.39