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 (%)
Oct 30, 2020 0.5300 0.5750 0.5200 0.5500 222,800 +0.01(+1.85%)
Oct 29, 2020 0.5800 0.5800 0.5200 0.5400 109,972 -0.01(-0.92%)
Oct 28, 2020 0.5750 0.6050 0.5200 0.5450 393,460 -0.02(-4.39%)
Oct 27, 2020 0.5700 0.5700 0.5100 0.5700 1,303,291 +0.00(+0.00%)
Oct 26, 2020 0.6390 0.6390 0.5100 0.5700 1,295,392 -0.06(-9.52%)
Oct 23, 2020 0.6395 0.6395 0.6260 0.6300 1,000,800 -0.00(-0.38%)
Oct 22, 2020 0.6320 0.6390 0.6000 0.6324 417,402 -0.00(-0.25%)
Oct 21, 2020 0.6300 0.6395 0.6000 0.6340 4,187,905 +0.01(+1.41%)
Oct 20, 2020 0.6300 0.6339 0.6000 0.6252 1,156,621 -0.00(-0.76%)
Oct 19, 2020 0.6300 0.6389 0.6100 0.6300 723,576 +0.00(+0.00%)
Oct 16, 2020 0.6330 0.6389 0.6300 0.6300 575,000 -0.00(-0.24%)
Oct 15, 2020 0.6397 0.6397 0.6250 0.6315 421,724 +0.00(+0.24%)
Oct 14, 2020 0.6399 0.6399 0.6200 0.6300 590,321 +0.00(+0.00%)
Oct 13, 2020 0.6400 0.6434 0.6000 0.6300 800,576 -0.01(-1.56%)
Oct 12, 2020 0.6350 0.6550 0.6300 0.6400 455,379 -0.00(-0.39%)
Oct 09, 2020 0.6420 0.6600 0.6300 0.6425 405,500 -0.01(-1.15%)
Oct 08, 2020 0.6699 0.6699 0.6300 0.6500 296,954 -0.01(-1.52%)
Oct 07, 2020 0.6500 0.6600 0.6100 0.6600 1,693,008 +0.01(+1.54%)
Oct 06, 2020 0.6450 0.6670 0.6335 0.6500 1,216,380 +0.02(+2.36%)
Oct 05, 2020 0.6301 0.6500 0.6300 0.6350 647,789 +0.01(+1.60%)
Oct 02, 2020 0.6250 0.6500 0.6250 0.6250 836,700 -0.01(-1.19%)
Oct 01, 2020 0.6250 0.6349 0.6200 0.6325 1,774,898 +0.00(+0.00%)
Sep 30, 2020 0.6350 0.6350 0.6200 0.6325 1,764,720 +0.00(+0.00%)
Sep 29, 2020 0.6250 0.6399 0.6250 0.6325 526,955 -0.00(-0.63%)
Sep 28, 2020 0.6310 0.6490 0.6150 0.6365 1,056,982 -0.00(-0.39%)
Sep 25, 2020 0.6500 0.6740 0.6300 0.6390 2,502,300 -0.00(-0.47%)
Sep 24, 2020 0.6600 0.6600 0.6200 0.6420 749,016 -0.00(-0.02%)
Sep 23, 2020 0.6450 0.7000 0.6333 0.6421 1,000,942 +0.01(+1.12%)
Sep 22, 2020 0.6350 0.6525 0.6300 0.6350 437,620 +0.00(+0.00%)
Sep 21, 2020 0.6400 0.6550 0.6100 0.6350 867,804 -0.02(-2.31%)
Sep 18, 2020 0.6900 0.6900 0.6200 0.6500 2,906,200 -0.01(-1.52%)
Sep 17, 2020 0.6200 0.6980 0.6200 0.6600 2,592,999 +0.04(+6.02%)
Sep 16, 2020 0.6350 0.6500 0.6175 0.6225 611,036 -0.02(-3.49%)
Sep 15, 2020 0.6300 0.6762 0.6050 0.6450 938,668 +0.02(+2.38%)
Sep 14, 2020 0.6400 0.6400 0.6200 0.6300 618,426 +0.00(+0.00%)
Sep 11, 2020 0.6201 0.6400 0.6201 0.6300 1,051,900 -0.01(-0.79%)
Sep 10, 2020 0.6500 0.6650 0.6000 0.6350 1,049,327 +0.01(+0.99%)
Sep 09, 2020 0.6400 0.6700 0.6000 0.6288 423,374 +0.01(+1.42%)
Sep 08, 2020 0.7000 0.7100 0.5800 0.6200 604,627 -0.06(-8.82%)
Sep 04, 2020 0.6997 0.7250 0.6200 0.6800 615,000 +0.02(+3.01%)
Sep 03, 2020 0.7300 0.7800 0.5900 0.6601 1,637,555 -0.04(-5.57%)
Sep 02, 2020 0.6250 0.7114 0.6000 0.6990 1,825,892 +0.10(+16.99%)
Sep 01, 2020 0.5899 0.6190 0.5601 0.5975 2,062,656 +0.04(+6.70%)
Aug 31, 2020 0.5651 0.5745 0.5500 0.5600 840,698 -0.00(-0.88%)
Aug 28, 2020 0.5650 0.5790 0.5625 0.5650 337,500 +0.00(+0.00%)
Aug 27, 2020 0.5572 0.5890 0.5572 0.5650 395,190 +0.01(+1.40%)
Aug 26, 2020 0.5560 0.5800 0.5475 0.5572 849,028 -0.00(-0.50%)
Aug 25, 2020 0.5575 0.5850 0.5565 0.5600 968,490 -0.01(-1.75%)
Aug 24, 2020 0.5600 0.5880 0.5600 0.5700 355,813 +0.01(+1.06%)
Aug 21, 2020 0.5799 0.5799 0.5600 0.5640 412,700 +0.00(+0.27%)
Aug 20, 2020 0.5800 0.5850 0.5600 0.5625 528,331 -0.02(-3.02%)
Aug 19, 2020 0.5700 0.5900 0.5604 0.5800 412,816 -0.01(-1.69%)
Aug 18, 2020 0.5500 0.5900 0.5500 0.5900 1,732,932 +0.04(+7.27%)
Aug 17, 2020 0.5900 0.6080 0.5201 0.5500 2,085,849 -0.04(-6.62%)
Aug 14, 2020 0.5501 0.6000 0.5400 0.5890 374,900 +0.00(+0.24%)
Aug 13, 2020 0.5600 0.6000 0.5501 0.5876 322,654 +0.02(+4.26%)
Aug 12, 2020 0.5300 0.6000 0.5200 0.5636 645,578 +0.02(+4.37%)
Aug 11, 2020 0.5200 0.5800 0.5100 0.5400 512,822 +0.00(+0.00%)
Aug 10, 2020 0.5200 0.5800 0.5030 0.5400 282,300 +0.02(+3.85%)
Aug 07, 2020 0.5600 0.6000 0.4950 0.5200 445,000 -0.05(-8.77%)
Aug 06, 2020 0.4800 0.5788 0.4700 0.5700 667,904 +0.10(+21.28%)
Aug 05, 2020 0.4600 0.4880 0.4600 0.4700 604,262 +0.01(+1.21%)
Aug 04, 2020 0.4600 0.4700 0.4550 0.4644 423,789 -0.00(-0.88%)
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.