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 (%)
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%)
Dec 01, 2020 0.4601 0.4900 0.4600 0.4700 470,742 -0.00(-1.03%)
Nov 30, 2020 0.5000 0.5180 0.4500 0.4749 736,049 -0.04(-6.88%)
Nov 27, 2020 0.5010 0.5100 0.4900 0.5100 376,600 +0.03(+5.15%)
Nov 25, 2020 0.4801 0.5090 0.4800 0.4850 310,600 +0.00(+0.00%)
Nov 24, 2020 0.4800 0.5150 0.4800 0.4850 308,600 +0.02(+4.30%)
Nov 23, 2020 0.4750 0.5300 0.4200 0.4650 585,769 +0.02(+5.56%)
Nov 20, 2020 0.4500 0.4750 0.4400 0.4405 687,900 -0.02(-4.24%)
Nov 19, 2020 0.5100 0.5100 0.4500 0.4600 1,151,132 -0.04(-7.09%)
Nov 18, 2020 0.5025 0.5200 0.4905 0.4951 276,119 -0.01(-2.15%)
Nov 17, 2020 0.4900 0.5300 0.4900 0.5060 113,056 -0.02(-4.51%)
Nov 16, 2020 0.4901 0.5399 0.4901 0.5299 244,245 -0.00(-0.02%)
Nov 13, 2020 0.5100 0.5369 0.4852 0.5300 621,100 +0.02(+3.92%)
Nov 12, 2020 0.5300 0.5300 0.4801 0.5100 252,596 -0.01(-1.92%)
Nov 11, 2020 0.5270 0.5390 0.5000 0.5200 224,693 +0.00(+0.00%)
Nov 10, 2020 0.5000 0.5400 0.5000 0.5200 192,207 -0.00(-0.38%)
Nov 09, 2020 0.5250 0.5300 0.4610 0.5220 336,510 -0.00(-0.53%)
Nov 06, 2020 0.5150 0.5600 0.5150 0.5248 336,300 -0.01(-0.98%)
Nov 05, 2020 0.5300 0.5400 0.4601 0.5300 369,965 +0.00(+0.00%)
Nov 04, 2020 0.5181 0.5300 0.4600 0.5300 2,260,803 +0.01(+1.92%)
Nov 03, 2020 0.5500 0.5795 0.5200 0.5200 561,280 -0.03(-5.45%)
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.