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 (%)
Apr 30, 2021 0.3650 0.3789 0.3610 0.3670 83,900 -0.00(-0.24%)
Apr 29, 2021 0.3789 0.3789 0.3610 0.3679 106,614 -0.01(-1.55%)
Apr 28, 2021 0.3800 0.3800 0.3600 0.3737 161,217 -0.01(-1.66%)
Apr 27, 2021 0.3800 0.3800 0.3650 0.3800 128,079 +0.00(+0.03%)
Apr 26, 2021 0.3785 0.3900 0.3652 0.3799 75,290 +0.00(+0.34%)
Apr 23, 2021 0.3600 0.3945 0.3600 0.3786 88,200 -0.01(-2.92%)
Apr 22, 2021 0.3900 0.3900 0.3556 0.3900 214,488 +0.00(+0.05%)
Apr 21, 2021 0.3700 0.3975 0.3625 0.3898 94,944 +0.03(+7.80%)
Apr 20, 2021 0.3611 0.4023 0.3610 0.3616 328,080 -0.01(-2.22%)
Apr 19, 2021 0.3800 0.3950 0.3610 0.3698 245,476 -0.03(-6.38%)
Apr 16, 2021 0.3898 0.4009 0.3800 0.3950 117,100 +0.01(+2.60%)
Apr 15, 2021 0.4009 0.4025 0.3800 0.3850 122,828 +0.00(+0.52%)
Apr 14, 2021 0.3900 0.4025 0.3800 0.3830 249,236 -0.02(-4.20%)
Apr 13, 2021 0.3900 0.4050 0.3810 0.3998 141,047 +0.00(+0.58%)
Apr 12, 2021 0.3945 0.4090 0.3801 0.3975 144,345 +0.00(+0.76%)
Apr 09, 2021 0.3960 0.3960 0.3800 0.3945 120,200 -0.00(-0.38%)
Apr 08, 2021 0.3900 0.4000 0.3800 0.3960 232,656 +0.01(+2.86%)
Apr 07, 2021 0.3901 0.4090 0.3800 0.3850 131,878 -0.02(-5.87%)
Apr 06, 2021 0.3900 0.4100 0.3800 0.4090 249,967 +0.02(+4.87%)
Apr 05, 2021 0.3990 0.4200 0.3850 0.3900 239,914 +0.00(+0.00%)
Apr 01, 2021 0.4000 0.4000 0.3800 0.3900 194,400 -0.01(-1.27%)
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%)
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.