Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelsat S.A. (OP: INTEQ )

N/A 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, 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%)
Jul 01, 2021 0.4901 0.6008 0.4801 0.5950 302,404 +0.10(+20.69%)
Jun 30, 2021 0.5149 0.5298 0.4610 0.4930 244,973 +0.03(+7.15%)
Jun 29, 2021 0.4875 0.5800 0.4510 0.4601 496,289 -0.04(-7.98%)
Jun 28, 2021 0.4602 0.5000 0.4500 0.5000 97,684 +0.04(+8.67%)
Jun 25, 2021 0.5000 0.5000 0.4499 0.4601 130,784 -0.04(-7.98%)
Jun 24, 2021 0.5000 0.5000 0.4500 0.5000 333,390 +0.00(+0.81%)
Jun 23, 2021 0.5000 0.5000 0.4910 0.4960 240,080 -0.02(-4.62%)
Jun 22, 2021 0.5599 0.5700 0.5000 0.5200 134,962 -0.03(-5.54%)
Jun 21, 2021 0.4906 0.5599 0.4906 0.5505 142,836 +0.05(+10.10%)
Jun 18, 2021 0.5751 0.5900 0.4810 0.5000 553,604 -0.09(-15.97%)
Jun 17, 2021 0.6700 0.6900 0.5610 0.5950 494,697 -0.06(-8.46%)
Jun 16, 2021 0.6500 0.6950 0.6000 0.6500 597,587 +0.05(+8.33%)
Jun 15, 2021 0.5500 0.6800 0.5400 0.6000 1,182,331 +0.03(+5.56%)
Jun 14, 2021 0.5400 0.5800 0.5300 0.5684 536,534 +0.01(+2.07%)
Jun 11, 2021 0.5400 0.5699 0.5200 0.5569 289,485 +0.02(+3.15%)
Jun 10, 2021 0.5256 0.5600 0.5100 0.5399 342,287 -0.01(-0.92%)
Jun 09, 2021 0.5400 0.5600 0.5176 0.5449 368,376 +0.00(+0.91%)
Jun 08, 2021 0.4550 0.5400 0.4550 0.5400 309,330 +0.04(+7.98%)
Jun 07, 2021 0.4970 0.5400 0.4900 0.5001 609,896 +0.01(+2.06%)
Jun 04, 2021 0.4630 0.5030 0.4630 0.4900 236,620 +0.00(+0.95%)
Jun 03, 2021 0.4320 0.5030 0.4320 0.4854 539,865 +0.04(+8.83%)
Jun 02, 2021 0.4409 0.4700 0.4201 0.4460 147,133 +0.01(+1.16%)
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.