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 (%)
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%)
Aug 03, 2020 0.4650 0.4750 0.4417 0.4685 640,843 +0.00(+0.75%)
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%)
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.