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 23, 2022 0.0021 0 -0.00(-30.00%)
Feb 22, 2022 0.0021 0.0030 0.0021 0.0030 14,374 +0.00(+42.86%)
Feb 18, 2022 0.0021 0 -0.00(-64.41%)
Feb 17, 2022 0.0050 0.0059 0.0040 0.0059 19,853 +0.00(+18.00%)
Feb 16, 2022 0.0050 0.0050 0.0050 0.0050 11,000 +0.00(+51.52%)
Feb 15, 2022 0.0018 0.0033 0.0018 0.0033 2,098 +0.00(+94.12%)
Feb 14, 2022 0.0016 0.0017 0.0016 0.0017 5,831 -0.00(-72.13%)
Feb 11, 2022 0.0061 0.0066 0.0055 0.0061 148,825 +0.00(+0.00%)
Feb 10, 2022 0.0061 0.0061 0.0061 0.0061 6,540 +0.00(+0.00%)
Feb 09, 2022 0.0065 0.0065 0.0060 0.0061 95,818 -0.00(-6.15%)
Feb 08, 2022 0.0060 0.0065 0.0060 0.0065 13,657 +0.00(+0.00%)
Feb 07, 2022 0.0060 0.0133 0.0060 0.0065 5,935 -0.01(-51.49%)
Feb 04, 2022 0.0050 0.0205 0.0050 0.0134 179,404 +0.01(+168.00%)
Feb 03, 2022 0.0050 0.0050 7,675 -0.00(-16.67%)
Feb 02, 2022 0.0061 0.0061 0.0060 0.0060 7,286 +0.00(+0.00%)
Feb 01, 2022 0.0060 0.0060 0.0060 0.0060 22,168 -0.00(-3.23%)
Jan 31, 2022 0.0061 0.0062 0.0050 0.0062 16,736 +0.00(+1.64%)
Jan 28, 2022 0.0073 0.0073 0.0061 0.0061 13,780 -0.00(-12.86%)
Jan 27, 2022 0.0061 0.0071 0.0061 0.0070 16,083 -0.00(-7.89%)
Jan 26, 2022 0.0075 0.0076 0.0075 0.0076 1,157 +0.00(+1.33%)
Jan 25, 2022 0.0076 0.0079 0.0075 0.0075 44,303 +0.00(+0.00%)
Jan 24, 2022 0.0088 0.0088 0.0040 0.0075 34,829 -0.00(-6.25%)
Jan 21, 2022 0.0077 0.0080 0.0040 0.0080 12,174 +0.00(+11.11%)
Jan 20, 2022 0.0070 0.0072 0.0070 0.0072 1,865 -0.00(-20.00%)
Jan 19, 2022 0.0069 0.0094 0.0069 0.0090 16,270 -0.00(-10.00%)
Jan 18, 2022 0.0067 0.0297 0.0065 0.0100 62,192 +0.00(+58.73%)
Jan 14, 2022 0.0063 0 +0.00(+23.53%)
Jan 13, 2022 0.0301 0.0399 0.0051 0.0051 360,940 -0.02(-83.00%)
Jan 12, 2022 0.0100 0.0494 0.0050 0.0300 208,580 +0.02(+200.00%)
Jan 11, 2022 0.0051 0.0100 0.0050 0.0100 12,811 +0.00(+0.00%)
Jan 10, 2022 0.0100 0.0100 0.0100 0.0100 25,000 +0.01(+112.77%)
Jan 07, 2022 0.0040 0.0047 0.0040 0.0047 13,802 -0.00(-6.00%)
Jan 06, 2022 0.0050 0.0053 0.0050 0.0050 63,584 -0.00(-9.09%)
Jan 05, 2022 0.0100 0.0200 0.0050 0.0055 46,223 -0.00(-45.00%)
Jan 04, 2022 0.0020 0.0399 0.0020 0.0100 115,570 +0.01(+334.78%)
Jan 03, 2022 0.0016 0.0023 0.0016 0.0023 13,633 +0.00(+43.75%)
Dec 31, 2021 0.0013 0.0109 0.0013 0.0016 344,963 +0.00(+23.08%)
Dec 30, 2021 0.0014 0.0100 0.0006 0.0013 373,765 -0.00(-7.14%)
Dec 29, 2021 0.0095 0.0150 0.0002 0.0014 610,054 -0.01(-87.27%)
Dec 28, 2021 0.0100 0.0150 0.0100 0.0110 208,743 +0.00(+10.00%)
Dec 27, 2021 0.0100 0.0150 0.0100 0.0100 510,782 +0.00(+0.00%)
Dec 23, 2021 0.0150 0.0200 0.0100 0.0100 661,779 -0.00(-33.33%)
Dec 22, 2021 0.0220 0.0220 0.0150 0.0150 654,842 -0.01(-40.24%)
Dec 21, 2021 0.0317 0.0317 0.0200 0.0251 344,079 -0.01(-23.48%)
Dec 20, 2021 0.0220 0.0368 0.0200 0.0328 275,082 +0.01(+64.00%)
Dec 17, 2021 0.0258 0.0300 0.0200 0.0200 57,307 -0.01(-24.53%)
Dec 16, 2021 0.0202 0.0700 0.0168 0.0265 144,279 +0.01(+32.50%)
Dec 15, 2021 0.0168 0.0220 0.0168 0.0200 56,802 +0.00(+0.00%)
Dec 14, 2021 0.0200 0.0281 0.0200 0.0200 56,980 -0.01(-22.18%)
Dec 13, 2021 0.0168 0.0300 0.0168 0.0257 280,996 -0.01(-21.17%)
Dec 10, 2021 0.0200 0.0500 0.0200 0.0326 34,412 +0.01(+63.00%)
Dec 09, 2021 0.0186 0.0300 0.0169 0.0200 39,081 +0.00(+18.34%)
Dec 08, 2021 0.0168 0.0300 0.0168 0.0169 17,389 +0.00(+0.60%)
Dec 07, 2021 0.0200 0.0250 0.0168 0.0168 171,034 -0.00(-16.00%)
Dec 06, 2021 0.0170 0.0250 0.0167 0.0200 46,218 -0.04(-66.67%)
Dec 03, 2021 0.0250 0.0600 0.0161 0.0600 31,256 +0.02(+64.38%)
Dec 02, 2021 0.0363 0.0400 0.0363 0.0365 72,235 +0.00(+0.83%)
Dec 01, 2021 0.0338 0.0383 0.0330 0.0362 135,587 +0.01(+24.83%)
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%)
Sep 01, 2021 0.2150 0.2400 0.2105 0.2301 463,290 +0.01(+6.28%)
Aug 31, 2021 0.2100 0.4150 0.2075 0.2165 366,408 -0.00(-1.50%)
Aug 30, 2021 0.1950 0.2200 0.1950 0.2198 743,679 -0.00(-0.09%)
Aug 27, 2021 0.2100 0.2240 0.1800 0.2200 1,408,920 -0.00(-1.12%)
Aug 26, 2021 0.2250 0.2450 0.2100 0.2225 1,544,063 -0.04(-13.93%)
Aug 25, 2021 0.3901 0.3990 0.2000 0.2585 5,347,023 -0.16(-37.94%)
Aug 24, 2021 0.4000 0.4515 0.4000 0.4165 104,899 +0.02(+4.12%)
Aug 23, 2021 0.4099 0.4100 0.4000 0.4000 179,135 -0.01(-2.39%)
Aug 20, 2021 0.4000 0.4300 0.4000 0.4098 249,465 -0.01(-2.43%)
Aug 19, 2021 0.4150 0.4550 0.4150 0.4200 65,096 -0.01(-1.73%)
Aug 18, 2021 0.4309 0.4398 0.4100 0.4274 114,439 -0.01(-1.72%)
Aug 17, 2021 0.4398 0.4398 0.4049 0.4349 58,620 +0.03(+7.38%)
Aug 16, 2021 0.4301 0.4884 0.4050 0.4050 551,397 -0.03(-7.95%)
Aug 13, 2021 0.4300 0.5000 0.4300 0.4400 89,441 +0.00(+0.00%)
Aug 12, 2021 0.4528 0.4650 0.4200 0.4400 334,579 -0.01(-2.44%)
Aug 11, 2021 0.4421 0.4700 0.4250 0.4510 305,123 -0.02(-4.04%)
Aug 10, 2021 0.4500 0.4700 0.4420 0.4700 99,478 +0.02(+4.44%)
Aug 09, 2021 0.4650 0.4750 0.4500 0.4500 253,798 -0.02(-4.15%)
Aug 06, 2021 0.4725 0.4800 0.4650 0.4695 29,457 +0.01(+2.04%)
Aug 05, 2021 0.4750 0.4800 0.4600 0.4601 146,213 -0.02(-4.15%)
Aug 04, 2021 0.4859 0.5080 0.4700 0.4800 173,983 -0.00(-1.01%)
Aug 03, 2021 0.5000 0.5100 0.4700 0.4849 191,647 -0.02(-3.02%)
Aug 02, 2021 0.4750 0.5100 0.4750 0.5000 167,288 -0.01(-1.96%)
Jul 30, 2021 0.5100 0.5100 0.4702 0.5100 89,230 +0.01(+2.00%)
Jul 29, 2021 0.4996 0.5000 0.4600 0.5000 125,520 +0.00(+0.10%)
Jul 28, 2021 0.4600 0.5000 0.4323 0.4995 172,110 +0.02(+4.06%)
Jul 27, 2021 0.4527 0.4910 0.4500 0.4800 200,748 -0.01(-1.84%)
Jul 26, 2021 0.4507 0.5000 0.4507 0.4890 102,327 +0.01(+1.88%)
Jul 23, 2021 0.4991 0.4991 0.4501 0.4800 249,071 -0.01(-2.02%)
Jul 22, 2021 0.5019 0.5035 0.4601 0.4899 118,863 -0.01(-1.03%)
Jul 21, 2021 0.4550 0.5049 0.4500 0.4950 156,268 +0.00(+0.00%)
Jul 20, 2021 0.5000 0.5199 0.4500 0.4950 503,266 +0.02(+5.10%)
Jul 19, 2021 0.4900 0.5145 0.4700 0.4710 211,894 -0.03(-5.78%)
Jul 16, 2021 0.5499 0.5499 0.4711 0.4999 249,610 -0.01(-1.98%)
Jul 15, 2021 0.5350 0.5800 0.5100 0.5100 144,849 -0.05(-8.83%)
Jul 14, 2021 0.5571 0.5780 0.5300 0.5594 116,866 +0.00(+0.14%)
Jul 13, 2021 0.5580 0.5799 0.5200 0.5586 228,274 +0.00(+0.11%)
Jul 12, 2021 0.5800 0.5900 0.5200 0.5580 203,817 -0.02(-2.96%)
Jul 09, 2021 0.5403 0.5900 0.5403 0.5750 171,064 -0.00(-0.52%)
Jul 08, 2021 0.5230 0.5800 0.5200 0.5780 165,038 +0.05(+10.10%)
Jul 07, 2021 0.5501 0.5850 0.5200 0.5250 315,844 -0.06(-10.26%)
Jul 06, 2021 0.5900 0.6200 0.5210 0.5850 211,620 -0.02(-2.50%)
Jul 02, 2021 0.6000 0.6200 0.5500 0.6000 417,126 +0.01(+0.84%)
Jul 01, 2021 0.4901 0.6008 0.4801 0.5950 302,404 +0.10(+20.69%)
Jun 30, 2021 0.5149 0.5298 0.4610 0.4930 244,973 +0.03(+7.15%)
Jun 29, 2021 0.4875 0.5800 0.4510 0.4601 496,289 -0.04(-7.98%)
Jun 28, 2021 0.4602 0.5000 0.4500 0.5000 97,684 +0.04(+8.67%)
Jun 25, 2021 0.5000 0.5000 0.4499 0.4601 130,784 -0.04(-7.98%)
Jun 24, 2021 0.5000 0.5000 0.4500 0.5000 333,390 +0.00(+0.81%)
Jun 23, 2021 0.5000 0.5000 0.4910 0.4960 240,080 -0.02(-4.62%)
Jun 22, 2021 0.5599 0.5700 0.5000 0.5200 134,962 -0.03(-5.54%)
Jun 21, 2021 0.4906 0.5599 0.4906 0.5505 142,836 +0.05(+10.10%)
Jun 18, 2021 0.5751 0.5900 0.4810 0.5000 553,604 -0.09(-15.97%)
Jun 17, 2021 0.6700 0.6900 0.5610 0.5950 494,697 -0.06(-8.46%)
Jun 16, 2021 0.6500 0.6950 0.6000 0.6500 597,587 +0.05(+8.33%)
Jun 15, 2021 0.5500 0.6800 0.5400 0.6000 1,182,331 +0.03(+5.56%)
Jun 14, 2021 0.5400 0.5800 0.5300 0.5684 536,534 +0.01(+2.07%)
Jun 11, 2021 0.5400 0.5699 0.5200 0.5569 289,485 +0.02(+3.15%)
Jun 10, 2021 0.5256 0.5600 0.5100 0.5399 342,287 -0.01(-0.92%)
Jun 09, 2021 0.5400 0.5600 0.5176 0.5449 368,376 +0.00(+0.91%)
Jun 08, 2021 0.4550 0.5400 0.4550 0.5400 309,330 +0.04(+7.98%)
Jun 07, 2021 0.4970 0.5400 0.4900 0.5001 609,896 +0.01(+2.06%)
Jun 04, 2021 0.4630 0.5030 0.4630 0.4900 236,620 +0.00(+0.95%)
Jun 03, 2021 0.4320 0.5030 0.4320 0.4854 539,865 +0.04(+8.83%)
Jun 02, 2021 0.4409 0.4700 0.4201 0.4460 147,133 +0.01(+1.16%)
Jun 01, 2021 0.4300 0.4600 0.4100 0.4409 259,130 +0.00(+0.20%)
May 28, 2021 0.3930 0.4500 0.3930 0.4400 349,895 +0.04(+10.78%)
May 27, 2021 0.3936 0.4200 0.3900 0.3972 191,146 +0.01(+1.79%)
May 26, 2021 0.3827 0.3930 0.3750 0.3902 367,210 +0.01(+2.55%)
May 25, 2021 0.3751 0.3860 0.3701 0.3805 315,372 -0.02(-4.59%)
May 24, 2021 0.3695 0.4000 0.3610 0.3988 165,662 +0.02(+4.95%)
May 21, 2021 0.3999 0.4000 0.3621 0.3800 316,211 -0.02(-4.28%)
May 20, 2021 0.4100 0.4100 0.3710 0.3970 188,638 -0.02(-5.48%)
May 19, 2021 0.4201 0.4451 0.4070 0.4200 176,367 -0.01(-2.30%)
May 18, 2021 0.4340 0.4340 0.4100 0.4299 110,102 -0.00(-0.94%)
May 17, 2021 0.4200 0.4399 0.4100 0.4340 143,006 +0.01(+3.04%)
May 14, 2021 0.4101 0.4399 0.4100 0.4212 98,858 +0.00(+0.26%)
May 13, 2021 0.4485 0.4485 0.4100 0.4201 185,736 +0.01(+2.09%)
May 12, 2021 0.4695 0.4695 0.4100 0.4115 157,571 -0.04(-8.56%)
May 11, 2021 0.4204 0.4695 0.4204 0.4500 223,158 -0.01(-2.39%)
May 10, 2021 0.4500 0.4800 0.4211 0.4610 157,246 +0.03(+5.98%)
May 07, 2021 0.4209 0.5120 0.4000 0.4350 493,584 +0.03(+8.48%)
May 06, 2021 0.3500 0.4500 0.3500 0.4010 418,632 +0.05(+12.96%)
May 05, 2021 0.3601 0.3700 0.3500 0.3550 184,829 -0.02(-4.05%)
May 04, 2021 0.3610 0.3788 0.3500 0.3700 173,963 +0.00(+0.95%)
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.