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 (%)
Mar 31, 2021 0.4001 0.4200 0.3900 0.3950 225,175 -0.02(-5.93%)
Mar 30, 2021 0.4150 0.4465 0.4000 0.4199 217,883 -0.01(-1.18%)
Mar 29, 2021 0.4549 0.4549 0.4150 0.4249 142,849 -0.02(-3.43%)
Mar 26, 2021 0.4400 0.4600 0.4150 0.4400 272,900 +0.00(+0.00%)
Mar 25, 2021 0.4150 0.4500 0.4100 0.4400 155,566 +0.02(+3.55%)
Mar 24, 2021 0.4251 0.4499 0.4150 0.4249 195,749 -0.02(-5.30%)
Mar 23, 2021 0.4500 0.4696 0.4150 0.4487 171,509 -0.01(-1.71%)
Mar 22, 2021 0.4800 0.4800 0.4400 0.4565 162,519 -0.00(-0.76%)
Mar 19, 2021 0.4700 0.4800 0.4400 0.4600 376,200 -0.01(-2.09%)
Mar 18, 2021 0.4655 0.4800 0.4450 0.4698 294,311 -0.01(-2.12%)
Mar 17, 2021 0.4800 0.5025 0.3900 0.4800 661,209 +0.00(+0.00%)
Mar 16, 2021 0.4800 0.5000 0.4450 0.4800 515,496 +0.00(+0.00%)
Mar 15, 2021 0.4450 0.5000 0.4450 0.4800 400,870 +0.03(+6.67%)
Mar 12, 2021 0.4699 0.4800 0.4400 0.4500 299,800 -0.02(-4.26%)
Mar 11, 2021 0.4649 0.4700 0.4351 0.4700 578,477 +0.03(+6.82%)
Mar 10, 2021 0.4750 0.4750 0.4350 0.4400 416,960 -0.03(-7.23%)
Mar 09, 2021 0.4600 0.4900 0.4200 0.4743 395,953 +0.03(+7.80%)
Mar 08, 2021 0.4300 0.4500 0.3511 0.4400 492,340 +0.05(+12.24%)
Mar 05, 2021 0.3505 0.4350 0.3500 0.3920 896,800 +0.02(+5.38%)
Mar 04, 2021 0.4000 0.4300 0.3500 0.3720 1,702,973 -0.05(-12.26%)
Mar 03, 2021 0.4700 0.4700 0.4000 0.4240 775,559 -0.04(-7.99%)
Mar 02, 2021 0.4700 0.4700 0.4405 0.4608 277,570 +0.01(+2.56%)
Mar 01, 2021 0.4469 0.4800 0.4400 0.4493 485,018 +0.01(+2.11%)
Feb 26, 2021 0.4533 0.4800 0.4330 0.4400 1,586,300 -0.00(-0.41%)
Feb 25, 2021 0.4324 0.4800 0.4323 0.4418 488,031 -0.01(-1.82%)
Feb 24, 2021 0.4450 0.4890 0.4300 0.4500 845,851 +0.00(+0.00%)
Feb 23, 2021 0.4788 0.5000 0.4250 0.4500 359,138 -0.04(-8.16%)
Feb 22, 2021 0.4300 0.5300 0.4200 0.4900 1,046,039 +0.03(+6.52%)
Feb 19, 2021 0.4900 0.5328 0.4500 0.4600 1,370,700 -0.03(-6.12%)
Feb 18, 2021 0.5220 0.5400 0.4700 0.4900 905,957 -0.03(-6.11%)
Feb 17, 2021 0.5150 0.6500 0.4900 0.5219 1,540,585 +0.01(+1.34%)
Feb 16, 2021 0.4500 0.5500 0.4440 0.5150 3,272,629 +0.10(+22.65%)
Feb 12, 2021 0.7400 0.8200 0.3500 0.4199 12,935,501 -0.43(-50.60%)
Feb 11, 2021 0.9050 0.9600 0.8000 0.8500 761,143 -0.05(-5.96%)
Feb 10, 2021 0.9200 0.9400 0.8600 0.9039 892,854 +0.04(+4.63%)
Feb 09, 2021 0.8500 0.9000 0.8200 0.8639 848,537 +0.03(+4.08%)
Feb 08, 2021 0.7816 0.8900 0.7670 0.8300 712,647 +0.07(+9.07%)
Feb 05, 2021 0.7900 0.8000 0.7400 0.7610 438,000 +0.01(+1.53%)
Feb 04, 2021 0.7300 0.7900 0.7000 0.7495 387,558 +0.04(+5.56%)
Feb 03, 2021 0.6900 0.7500 0.6800 0.7100 345,777 +0.02(+3.05%)
Feb 02, 2021 0.6700 0.7200 0.6700 0.6890 246,728 +0.01(+1.32%)
Feb 01, 2021 0.7000 0.7000 0.6501 0.6800 298,987 -0.01(-1.45%)
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%)
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.