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 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%)
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.