Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelsat S.A. (OP: INTEQ )

0.0021 UNCHANGED
Last Price Updated: 3:53 PM EST, Feb 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0250 0.0290 0.0220 0.0290 25,148 -0.00(-3.65%)
Nov 29, 2021 0.0440 0.0440 0.0301 0.0301 52,273 -0.01(-31.59%)
Nov 26, 2021 0.0389 0.0440 0.0300 0.0440 111,839 +0.00(+10.00%)
Nov 24, 2021 0.0331 0.0400 0.0201 0.0400 56,896 +0.01(+20.85%)
Nov 23, 2021 0.0331 0.0331 0.0150 0.0331 57,611 -0.01(-23.20%)
Nov 22, 2021 0.0500 0.0500 0.0330 0.0431 127,087 -0.00(-4.22%)
Nov 19, 2021 0.0400 0.0451 0.0351 0.0450 47,956 -0.00(-0.22%)
Nov 18, 2021 0.0500 0.0451 0.0451 0.0451 37,865 +0.01(+15.64%)
Nov 17, 2021 0.0315 0.0390 0.0315 0.0390 1,370 -0.00(-2.74%)
Nov 16, 2021 0.0351 0.0451 0.0351 0.0401 7,572 -0.01(-11.09%)
Nov 15, 2021 0.0351 0.0451 0.0350 0.0451 3,080 +0.01(+28.49%)
Nov 12, 2021 0.0550 0.0550 0.0351 0.0351 11,270 -0.01(-29.80%)
Nov 11, 2021 0.0430 0.0600 0.0430 0.0500 226,431 +0.02(+66.11%)
Nov 09, 2021 0.0251 0.0400 0.0251 0.0301 150,066 -0.01(-20.37%)
Nov 08, 2021 0.0300 0.0400 0.0300 0.0378 30,764 -0.00(-5.50%)
Nov 05, 2021 0.0110 0.0400 0.0110 0.0400 485,863 +0.02(+95.12%)
Nov 04, 2021 0.0211 0.0300 0.0200 0.0205 24,765 +0.00(+1.99%)
Nov 03, 2021 0.0110 0.0345 0.0110 0.0201 65,409 +0.00(+14.86%)
Nov 02, 2021 0.0300 0.0300 0.0163 0.0175 42,567 -0.01(-41.67%)
Nov 01, 2021 0.0124 0.0300 0.0111 0.0300 269,966 +0.00(+4.90%)
Oct 29, 2021 0.0117 0.0286 0.0111 0.0286 69,471 +0.02(+167.29%)
Oct 28, 2021 0.0299 0.0299 0.0105 0.0107 45,485 -0.02(-64.09%)
Oct 27, 2021 0.0101 0.0298 0.0101 0.0298 21,038 +0.02(+195.05%)
Oct 26, 2021 0.0155 0.0101 24,373 -0.00(-3.81%)
Oct 25, 2021 0.0101 0.0155 0.0101 0.0105 3,495 -0.02(-69.91%)
Oct 22, 2021 0.0150 0.0349 0.0101 0.0349 8,439 +0.02(+132.67%)
Oct 21, 2021 0.0200 0.0200 0.0150 0.0150 261,336 +0.00(+36.36%)
Oct 20, 2021 0.0110 0.0200 0.0100 0.0110 29,371 +0.00(+0.00%)
Oct 19, 2021 0.0125 0.0131 0.0100 0.0110 141,061 -0.00(-12.00%)
Oct 18, 2021 0.0125 0.0125 0.0125 0.0125 31,129 +0.00(+0.00%)
Oct 15, 2021 0.0125 0.0126 0.0125 0.0125 112,584 +0.00(+0.00%)
Oct 14, 2021 0.0126 0.0135 0.0125 0.0125 59,551 -0.00(-0.79%)
Oct 13, 2021 0.0127 0.0127 0.0126 0.0126 9,959 -0.08(-86.00%)
Oct 11, 2021 0.0900 0.0900 0.0900 5 +0.08(+782.35%)
Oct 08, 2021 0.0102 0.0102 0.0102 0.0102 2,564 +0.00(+0.99%)
Oct 07, 2021 0.0050 0.0195 0.0050 0.0101 71,191 +0.01(+102.00%)
Oct 06, 2021 0.0116 0.0116 0.0031 0.0050 45,161 -0.01(-54.55%)
Oct 05, 2021 0.0100 0.0110 0.0100 0.0110 30,477 +0.00(+10.00%)
Oct 04, 2021 0.0031 0.0100 0.0024 0.0100 39,697 -0.09(-90.00%)
Oct 01, 2021 0.2000 0.2000 0.0036 0.1000 279,234 +0.01(+11.11%)
Sep 30, 2021 0.0010 0.2500 0.0010 0.0900 334,768 +0.09(+6328.57%)
Sep 29, 2021 0.2200 0.2500 0.0013 0.0014 437,722 -0.22(-99.36%)
Sep 28, 2021 0.2900 0.3000 0.2200 0.2200 56,339 -0.05(-17.85%)
Sep 27, 2021 0.2800 0.2800 0.2600 0.2678 157,715 -0.02(-7.66%)
Sep 24, 2021 0.2600 0.3100 0.2600 0.2900 305,183 -0.01(-3.33%)
Sep 23, 2021 0.2600 0.3200 0.2600 0.3000 132,865 +0.01(+3.09%)
Sep 22, 2021 0.2800 0.2925 0.2510 0.2910 194,372 +0.00(+1.46%)
Sep 21, 2021 0.2950 0.2950 0.2600 0.2868 127,183 -0.00(-0.55%)
Sep 20, 2021 0.3000 0.3100 0.2700 0.2884 363,255 -0.02(-5.44%)
Sep 17, 2021 0.3297 0.3300 0.2850 0.3050 283,938 -0.02(-7.52%)
Sep 16, 2021 0.3250 0.3499 0.3100 0.3298 229,362 -0.02(-5.72%)
Sep 15, 2021 0.3499 0.3499 0.3250 0.3498 126,875 -0.00(-0.06%)
Sep 14, 2021 0.3600 0.3800 0.2703 0.3500 276,429 +0.01(+2.94%)
Sep 13, 2021 0.4700 0.4700 0.3200 0.3400 498,557 -0.10(-22.73%)
Sep 10, 2021 0.5100 0.5620 0.4100 0.4400 1,474,043 -0.04(-8.33%)
Sep 09, 2021 0.3565 0.4900 0.3565 0.4800 1,403,610 +0.10(+27.32%)
Sep 08, 2021 0.2800 0.3990 0.2800 0.3770 856,458 +0.09(+30.00%)
Sep 07, 2021 0.2500 0.3000 0.2500 0.2900 294,636 +0.03(+11.54%)
Sep 03, 2021 0.2440 0.2800 0.2412 0.2600 461,365 +0.02(+8.33%)
Sep 02, 2021 0.2301 0.2600 0.2200 0.2400 418,395 +0.01(+4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.