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 (%)
Feb 26, 2021 0.4533 0.4800 0.4330 0.4400 1,586,300 -0.00(-0.41%)
Feb 25, 2021 0.4324 0.4800 0.4323 0.4418 488,031 -0.01(-1.82%)
Feb 24, 2021 0.4450 0.4890 0.4300 0.4500 845,851 +0.00(+0.00%)
Feb 23, 2021 0.4788 0.5000 0.4250 0.4500 359,138 -0.04(-8.16%)
Feb 22, 2021 0.4300 0.5300 0.4200 0.4900 1,046,039 +0.03(+6.52%)
Feb 19, 2021 0.4900 0.5328 0.4500 0.4600 1,370,700 -0.03(-6.12%)
Feb 18, 2021 0.5220 0.5400 0.4700 0.4900 905,957 -0.03(-6.11%)
Feb 17, 2021 0.5150 0.6500 0.4900 0.5219 1,540,585 +0.01(+1.34%)
Feb 16, 2021 0.4500 0.5500 0.4440 0.5150 3,272,629 +0.10(+22.65%)
Feb 12, 2021 0.7400 0.8200 0.3500 0.4199 12,935,501 -0.43(-50.60%)
Feb 11, 2021 0.9050 0.9600 0.8000 0.8500 761,143 -0.05(-5.96%)
Feb 10, 2021 0.9200 0.9400 0.8600 0.9039 892,854 +0.04(+4.63%)
Feb 09, 2021 0.8500 0.9000 0.8200 0.8639 848,537 +0.03(+4.08%)
Feb 08, 2021 0.7816 0.8900 0.7670 0.8300 712,647 +0.07(+9.07%)
Feb 05, 2021 0.7900 0.8000 0.7400 0.7610 438,000 +0.01(+1.53%)
Feb 04, 2021 0.7300 0.7900 0.7000 0.7495 387,558 +0.04(+5.56%)
Feb 03, 2021 0.6900 0.7500 0.6800 0.7100 345,777 +0.02(+3.05%)
Feb 02, 2021 0.6700 0.7200 0.6700 0.6890 246,728 +0.01(+1.32%)
Feb 01, 2021 0.7000 0.7000 0.6501 0.6800 298,987 -0.01(-1.45%)
Jan 29, 2021 0.7000 0.7300 0.6500 0.6900 611,400 -0.04(-4.88%)
Jan 28, 2021 0.7300 0.7700 0.6705 0.7254 597,427 -0.01(-1.32%)
Jan 27, 2021 0.7700 0.8200 0.6901 0.7351 961,032 -0.04(-4.96%)
Jan 26, 2021 0.8400 0.8790 0.7700 0.7735 584,245 -0.07(-8.50%)
Jan 25, 2021 0.8400 0.9000 0.8400 0.8454 541,616 -0.01(-1.58%)
Jan 22, 2021 0.8500 0.9100 0.8100 0.8590 409,300 -0.00(-0.12%)
Jan 21, 2021 0.9300 0.9400 0.7501 0.8600 1,007,840 -0.03(-3.37%)
Jan 20, 2021 0.8500 0.9700 0.8000 0.8900 1,415,082 +0.06(+7.23%)
Jan 19, 2021 0.8400 0.8750 0.6850 0.8300 1,625,747 +0.11(+15.28%)
Jan 15, 2021 0.6012 1.000 0.6006 0.7200 4,934,400 +0.12(+20.00%)
Jan 14, 2021 0.5700 0.6000 0.5700 0.6000 839,347 +0.03(+5.26%)
Jan 13, 2021 0.5685 0.5800 0.5500 0.5700 477,491 +0.01(+2.70%)
Jan 12, 2021 0.5600 0.5690 0.5200 0.5550 361,275 +0.02(+2.78%)
Jan 11, 2021 0.5450 0.5650 0.5000 0.5400 328,686 -0.01(-0.92%)
Jan 08, 2021 0.5900 0.5900 0.5200 0.5450 670,100 +0.00(+0.00%)
Jan 07, 2021 0.4801 0.6000 0.4801 0.5450 463,593 +0.04(+7.81%)
Jan 06, 2021 0.5100 0.6200 0.4900 0.5055 168,285 -0.00(-0.88%)
Jan 05, 2021 0.4130 0.5200 0.4130 0.5100 501,661 +0.06(+12.33%)
Jan 04, 2021 0.4700 0.4700 0.3800 0.4540 446,244 +0.05(+13.22%)
Dec 31, 2020 0.4010 0.4010 0.4010 496,683 -0.03(-7.82%)
Dec 30, 2020 0.4900 0.4900 0.4200 0.4350 496,683 -0.02(-4.40%)
Dec 29, 2020 0.4511 0.4730 0.4400 0.4550 781,535 -0.01(-2.15%)
Dec 28, 2020 0.4650 0.4921 0.4650 0.4650 495,979 -0.01(-2.62%)
Dec 24, 2020 0.4999 0.5000 0.4510 0.4775 303,600 -0.01(-2.55%)
Dec 23, 2020 0.4800 0.5050 0.4800 0.4900 367,604 +0.01(+2.06%)
Dec 22, 2020 0.5001 0.5200 0.4800 0.4801 535,833 -0.02(-3.98%)
Dec 21, 2020 0.5100 0.5400 0.4900 0.5000 503,971 -0.02(-3.47%)
Dec 18, 2020 0.5100 0.5500 0.5100 0.5180 398,700 -0.02(-4.25%)
Dec 17, 2020 0.5100 0.5640 0.5100 0.5410 285,025 +0.01(+2.08%)
Dec 16, 2020 0.5700 0.5700 0.5000 0.5300 294,906 -0.03(-5.37%)
Dec 15, 2020 0.5656 0.6000 0.5550 0.5601 251,541 -0.01(-0.97%)
Dec 14, 2020 0.5820 0.6549 0.5500 0.5656 358,652 -0.03(-5.73%)
Dec 11, 2020 0.6500 0.6649 0.6000 0.6000 481,100 -0.05(-7.69%)
Dec 10, 2020 0.5200 0.6600 0.5000 0.6500 1,515,131 +0.14(+27.45%)
Dec 09, 2020 0.4801 0.5120 0.4801 0.5100 599,658 +0.02(+3.55%)
Dec 08, 2020 0.4950 0.5100 0.4801 0.4925 526,498 +0.01(+1.63%)
Dec 07, 2020 0.4701 0.5000 0.4701 0.4846 404,707 +0.01(+2.02%)
Dec 04, 2020 0.4900 0.4900 0.4400 0.4750 283,900 +0.03(+6.69%)
Dec 03, 2020 0.5100 0.5100 0.4407 0.4452 603,506 -0.03(-6.14%)
Dec 02, 2020 0.4651 0.5000 0.4601 0.4743 438,812 +0.00(+0.91%)
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.