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 (%)
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%)
Nov 02, 2020 0.5989 0.5989 0.5500 0.5500 741,926 +0.00(+0.00%)
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%)
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.