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 (%)
Sep 30, 2021 0.0010 0.2500 0.0010 0.0900 334,768 +0.09(+6328.57%)
Sep 29, 2021 0.2200 0.2500 0.0013 0.0014 437,722 -0.22(-99.36%)
Sep 28, 2021 0.2900 0.3000 0.2200 0.2200 56,339 -0.05(-17.85%)
Sep 27, 2021 0.2800 0.2800 0.2600 0.2678 157,715 -0.02(-7.66%)
Sep 24, 2021 0.2600 0.3100 0.2600 0.2900 305,183 -0.01(-3.33%)
Sep 23, 2021 0.2600 0.3200 0.2600 0.3000 132,865 +0.01(+3.09%)
Sep 22, 2021 0.2800 0.2925 0.2510 0.2910 194,372 +0.00(+1.46%)
Sep 21, 2021 0.2950 0.2950 0.2600 0.2868 127,183 -0.00(-0.55%)
Sep 20, 2021 0.3000 0.3100 0.2700 0.2884 363,255 -0.02(-5.44%)
Sep 17, 2021 0.3297 0.3300 0.2850 0.3050 283,938 -0.02(-7.52%)
Sep 16, 2021 0.3250 0.3499 0.3100 0.3298 229,362 -0.02(-5.72%)
Sep 15, 2021 0.3499 0.3499 0.3250 0.3498 126,875 -0.00(-0.06%)
Sep 14, 2021 0.3600 0.3800 0.2703 0.3500 276,429 +0.01(+2.94%)
Sep 13, 2021 0.4700 0.4700 0.3200 0.3400 498,557 -0.10(-22.73%)
Sep 10, 2021 0.5100 0.5620 0.4100 0.4400 1,474,043 -0.04(-8.33%)
Sep 09, 2021 0.3565 0.4900 0.3565 0.4800 1,403,610 +0.10(+27.32%)
Sep 08, 2021 0.2800 0.3990 0.2800 0.3770 856,458 +0.09(+30.00%)
Sep 07, 2021 0.2500 0.3000 0.2500 0.2900 294,636 +0.03(+11.54%)
Sep 03, 2021 0.2440 0.2800 0.2412 0.2600 461,365 +0.02(+8.33%)
Sep 02, 2021 0.2301 0.2600 0.2200 0.2400 418,395 +0.01(+4.30%)
Sep 01, 2021 0.2150 0.2400 0.2105 0.2301 463,290 +0.01(+6.28%)
Aug 31, 2021 0.2100 0.4150 0.2075 0.2165 366,408 -0.00(-1.50%)
Aug 30, 2021 0.1950 0.2200 0.1950 0.2198 743,679 -0.00(-0.09%)
Aug 27, 2021 0.2100 0.2240 0.1800 0.2200 1,408,920 -0.00(-1.12%)
Aug 26, 2021 0.2250 0.2450 0.2100 0.2225 1,544,063 -0.04(-13.93%)
Aug 25, 2021 0.3901 0.3990 0.2000 0.2585 5,347,023 -0.16(-37.94%)
Aug 24, 2021 0.4000 0.4515 0.4000 0.4165 104,899 +0.02(+4.12%)
Aug 23, 2021 0.4099 0.4100 0.4000 0.4000 179,135 -0.01(-2.39%)
Aug 20, 2021 0.4000 0.4300 0.4000 0.4098 249,465 -0.01(-2.43%)
Aug 19, 2021 0.4150 0.4550 0.4150 0.4200 65,096 -0.01(-1.73%)
Aug 18, 2021 0.4309 0.4398 0.4100 0.4274 114,439 -0.01(-1.72%)
Aug 17, 2021 0.4398 0.4398 0.4049 0.4349 58,620 +0.03(+7.38%)
Aug 16, 2021 0.4301 0.4884 0.4050 0.4050 551,397 -0.03(-7.95%)
Aug 13, 2021 0.4300 0.5000 0.4300 0.4400 89,441 +0.00(+0.00%)
Aug 12, 2021 0.4528 0.4650 0.4200 0.4400 334,579 -0.01(-2.44%)
Aug 11, 2021 0.4421 0.4700 0.4250 0.4510 305,123 -0.02(-4.04%)
Aug 10, 2021 0.4500 0.4700 0.4420 0.4700 99,478 +0.02(+4.44%)
Aug 09, 2021 0.4650 0.4750 0.4500 0.4500 253,798 -0.02(-4.15%)
Aug 06, 2021 0.4725 0.4800 0.4650 0.4695 29,457 +0.01(+2.04%)
Aug 05, 2021 0.4750 0.4800 0.4600 0.4601 146,213 -0.02(-4.15%)
Aug 04, 2021 0.4859 0.5080 0.4700 0.4800 173,983 -0.00(-1.01%)
Aug 03, 2021 0.5000 0.5100 0.4700 0.4849 191,647 -0.02(-3.02%)
Aug 02, 2021 0.4750 0.5100 0.4750 0.5000 167,288 -0.01(-1.96%)
Jul 30, 2021 0.5100 0.5100 0.4702 0.5100 89,230 +0.01(+2.00%)
Jul 29, 2021 0.4996 0.5000 0.4600 0.5000 125,520 +0.00(+0.10%)
Jul 28, 2021 0.4600 0.5000 0.4323 0.4995 172,110 +0.02(+4.06%)
Jul 27, 2021 0.4527 0.4910 0.4500 0.4800 200,748 -0.01(-1.84%)
Jul 26, 2021 0.4507 0.5000 0.4507 0.4890 102,327 +0.01(+1.88%)
Jul 23, 2021 0.4991 0.4991 0.4501 0.4800 249,071 -0.01(-2.02%)
Jul 22, 2021 0.5019 0.5035 0.4601 0.4899 118,863 -0.01(-1.03%)
Jul 21, 2021 0.4550 0.5049 0.4500 0.4950 156,268 +0.00(+0.00%)
Jul 20, 2021 0.5000 0.5199 0.4500 0.4950 503,266 +0.02(+5.10%)
Jul 19, 2021 0.4900 0.5145 0.4700 0.4710 211,894 -0.03(-5.78%)
Jul 16, 2021 0.5499 0.5499 0.4711 0.4999 249,610 -0.01(-1.98%)
Jul 15, 2021 0.5350 0.5800 0.5100 0.5100 144,849 -0.05(-8.83%)
Jul 14, 2021 0.5571 0.5780 0.5300 0.5594 116,866 +0.00(+0.14%)
Jul 13, 2021 0.5580 0.5799 0.5200 0.5586 228,274 +0.00(+0.11%)
Jul 12, 2021 0.5800 0.5900 0.5200 0.5580 203,817 -0.02(-2.96%)
Jul 09, 2021 0.5403 0.5900 0.5403 0.5750 171,064 -0.00(-0.52%)
Jul 08, 2021 0.5230 0.5800 0.5200 0.5780 165,038 +0.05(+10.10%)
Jul 07, 2021 0.5501 0.5850 0.5200 0.5250 315,844 -0.06(-10.26%)
Jul 06, 2021 0.5900 0.6200 0.5210 0.5850 211,620 -0.02(-2.50%)
Jul 02, 2021 0.6000 0.6200 0.5500 0.6000 417,126 +0.01(+0.84%)
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.