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 (%)
Jul 31, 2020 0.4650 0.4800 0.4600 0.4650 509,500 +0.00(+0.54%)
Jul 30, 2020 0.4849 0.4850 0.4450 0.4625 774,522 -0.01(-2.63%)
Jul 29, 2020 0.4700 0.4800 0.4650 0.4750 544,993 +0.00(+0.53%)
Jul 28, 2020 0.4662 0.4749 0.4660 0.4725 507,554 +0.01(+1.29%)
Jul 27, 2020 0.4651 0.4850 0.4600 0.4665 923,379 -0.00(-0.74%)
Jul 24, 2020 0.4800 0.4880 0.4651 0.4700 356,500 -0.01(-2.06%)
Jul 23, 2020 0.4800 0.4900 0.4725 0.4799 547,450 -0.01(-2.06%)
Jul 22, 2020 0.4725 0.5000 0.4650 0.4900 593,360 +0.02(+3.70%)
Jul 21, 2020 0.4801 0.4950 0.4725 0.4725 805,327 -0.02(-4.55%)
Jul 20, 2020 0.4700 0.5000 0.4700 0.4950 339,608 +0.00(+0.51%)
Jul 17, 2020 0.4700 0.5000 0.4600 0.4925 1,026,400 +0.02(+4.79%)
Jul 16, 2020 0.4700 0.4839 0.4400 0.4700 589,851 +0.01(+2.17%)
Jul 15, 2020 0.4600 0.4750 0.4401 0.4600 1,306,841 +0.00(+0.00%)
Jul 14, 2020 0.4700 0.4900 0.4400 0.4600 708,439 -0.01(-2.13%)
Jul 13, 2020 0.4700 0.4990 0.4625 0.4700 1,330,920 +0.00(+0.00%)
Jul 10, 2020 0.4450 0.4900 0.4200 0.4700 892,500 +0.03(+6.82%)
Jul 09, 2020 0.4150 0.4490 0.4103 0.4400 574,079 +0.02(+4.76%)
Jul 08, 2020 0.4700 0.4900 0.4100 0.4200 1,432,350 -0.03(-6.67%)
Jul 07, 2020 0.4750 0.5000 0.4400 0.4500 1,520,844 -0.02(-5.26%)
Jul 06, 2020 0.4999 0.5100 0.4510 0.4750 879,569 -0.05(-9.52%)
Jul 02, 2020 0.5500 0.5600 0.5001 0.5250 622,000 -0.04(-7.72%)
Jul 01, 2020 0.5500 0.5700 0.4550 0.5689 2,589,918 +0.03(+5.35%)
Jun 30, 2020 0.6000 0.6000 0.5301 0.5400 1,252,988 -0.05(-8.47%)
Jun 29, 2020 0.6300 0.6300 0.5310 0.5900 1,117,939 -0.06(-9.22%)
Jun 26, 2020 0.6800 0.7100 0.6110 0.6499 898,700 -0.03(-4.43%)
Jun 25, 2020 0.6500 0.7290 0.6500 0.6800 953,418 -0.03(-4.90%)
Jun 24, 2020 0.6900 0.7200 0.6350 0.7150 1,655,298 +0.03(+3.62%)
Jun 23, 2020 0.6800 0.7200 0.5710 0.6900 1,733,771 -0.01(-1.41%)
Jun 22, 2020 0.7200 0.7300 0.6800 0.6999 421,398 +0.01(+1.43%)
Jun 19, 2020 0.7250 0.7690 0.6900 0.6900 967,800 -0.05(-6.76%)
Jun 18, 2020 0.7100 0.7599 0.6600 0.7400 1,103,541 +0.03(+4.37%)
Jun 17, 2020 0.6800 0.7100 0.6400 0.7090 1,394,134 +0.03(+4.26%)
Jun 16, 2020 0.6700 0.7300 0.6311 0.6800 1,367,559 +0.03(+5.28%)
Jun 15, 2020 0.6899 0.7500 0.6202 0.6459 1,788,303 -0.04(-6.40%)
Jun 12, 2020 0.7010 0.7800 0.6800 0.6901 955,100 +0.00(+0.03%)
Jun 11, 2020 0.7700 0.7700 0.6450 0.6899 3,054,629 -0.16(-18.83%)
Jun 10, 2020 0.7790 0.8690 0.7701 0.8499 2,585,940 +0.09(+11.83%)
Jun 09, 2020 0.8201 0.8800 0.7001 0.7600 3,693,428 -0.10(-11.62%)
Jun 08, 2020 0.7398 0.8949 0.6850 0.8599 8,091,427 +0.24(+38.69%)
Jun 05, 2020 0.5676 0.7788 0.5500 0.6200 3,468,800 +0.05(+8.56%)
Jun 04, 2020 0.4751 0.7780 0.4502 0.5711 12,115,304 +0.11(+24.04%)
Jun 03, 2020 0.4448 0.4900 0.3800 0.4604 5,051,746 +0.06(+15.10%)
Jun 02, 2020 0.3970 0.4200 0.3900 0.4000 1,412,955 +0.00(+0.76%)
Jun 01, 2020 0.4300 0.4300 0.3875 0.3970 3,742,302 -0.01(-1.49%)
May 29, 2020 0.4210 0.4550 0.3831 0.4030 3,156,800 -0.03(-6.78%)
May 28, 2020 0.5300 0.5450 0.3250 0.4323 14,608,969 -0.11(-19.93%)
May 27, 2020 0.2020 0.5600 0.2020 0.5399 28,265,128 +0.35(+183.86%)
May 26, 2020 0.1790 0.2200 0.1790 0.1902 4,067,647 +0.01(+6.38%)
May 22, 2020 0.1600 0.1880 0.1600 0.1788 6,925,400 +0.02(+15.28%)
May 21, 2020 0.2195 0.2258 0.1405 0.1551 11,999,192 -0.05(-26.14%)
May 20, 2020 0.1530 0.2147 0.1410 0.2100 22,564,400 +0.07(+50.11%)
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.