Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
0.5300
0.5750
0.5200
0.5500
222,800
+0.01(+1.85%)
Oct 29, 2020
0.5800
0.5800
0.5200
0.5400
109,972
-0.01(-0.92%)
Oct 28, 2020
0.5750
0.6050
0.5200
0.5450
393,460
-0.02(-4.39%)
Oct 27, 2020
0.5700
0.5700
0.5100
0.5700
1,303,291
+0.00(+0.00%)
Oct 26, 2020
0.6390
0.6390
0.5100
0.5700
1,295,392
-0.06(-9.52%)
Oct 23, 2020
0.6395
0.6395
0.6260
0.6300
1,000,800
-0.00(-0.38%)
Oct 22, 2020
0.6320
0.6390
0.6000
0.6324
417,402
-0.00(-0.25%)
Oct 21, 2020
0.6300
0.6395
0.6000
0.6340
4,187,905
+0.01(+1.41%)
Oct 20, 2020
0.6300
0.6339
0.6000
0.6252
1,156,621
-0.00(-0.76%)
Oct 19, 2020
0.6300
0.6389
0.6100
0.6300
723,576
+0.00(+0.00%)
Oct 16, 2020
0.6330
0.6389
0.6300
0.6300
575,000
-0.00(-0.24%)
Oct 15, 2020
0.6397
0.6397
0.6250
0.6315
421,724
+0.00(+0.24%)
Oct 14, 2020
0.6399
0.6399
0.6200
0.6300
590,321
+0.00(+0.00%)
Oct 13, 2020
0.6400
0.6434
0.6000
0.6300
800,576
-0.01(-1.56%)
Oct 12, 2020
0.6350
0.6550
0.6300
0.6400
455,379
-0.00(-0.39%)
Oct 09, 2020
0.6420
0.6600
0.6300
0.6425
405,500
-0.01(-1.15%)
Oct 08, 2020
0.6699
0.6699
0.6300
0.6500
296,954
-0.01(-1.52%)
Oct 07, 2020
0.6500
0.6600
0.6100
0.6600
1,693,008
+0.01(+1.54%)
Oct 06, 2020
0.6450
0.6670
0.6335
0.6500
1,216,380
+0.02(+2.36%)
Oct 05, 2020
0.6301
0.6500
0.6300
0.6350
647,789
+0.01(+1.60%)
Oct 02, 2020
0.6250
0.6500
0.6250
0.6250
836,700
-0.01(-1.19%)
Oct 01, 2020
0.6250
0.6349
0.6200
0.6325
1,774,898
+0.00(+0.00%)
Sep 30, 2020
0.6350
0.6350
0.6200
0.6325
1,764,720
+0.00(+0.00%)
Sep 29, 2020
0.6250
0.6399
0.6250
0.6325
526,955
-0.00(-0.63%)
Sep 28, 2020
0.6310
0.6490
0.6150
0.6365
1,056,982
-0.00(-0.39%)
Sep 25, 2020
0.6500
0.6740
0.6300
0.6390
2,502,300
-0.00(-0.47%)
Sep 24, 2020
0.6600
0.6600
0.6200
0.6420
749,016
-0.00(-0.02%)
Sep 23, 2020
0.6450
0.7000
0.6333
0.6421
1,000,942
+0.01(+1.12%)
Sep 22, 2020
0.6350
0.6525
0.6300
0.6350
437,620
+0.00(+0.00%)
Sep 21, 2020
0.6400
0.6550
0.6100
0.6350
867,804
-0.02(-2.31%)
Sep 18, 2020
0.6900
0.6900
0.6200
0.6500
2,906,200
-0.01(-1.52%)
Sep 17, 2020
0.6200
0.6980
0.6200
0.6600
2,592,999
+0.04(+6.02%)
Sep 16, 2020
0.6350
0.6500
0.6175
0.6225
611,036
-0.02(-3.49%)
Sep 15, 2020
0.6300
0.6762
0.6050
0.6450
938,668
+0.02(+2.38%)
Sep 14, 2020
0.6400
0.6400
0.6200
0.6300
618,426
+0.00(+0.00%)
Sep 11, 2020
0.6201
0.6400
0.6201
0.6300
1,051,900
-0.01(-0.79%)
Sep 10, 2020
0.6500
0.6650
0.6000
0.6350
1,049,327
+0.01(+0.99%)
Sep 09, 2020
0.6400
0.6700
0.6000
0.6288
423,374
+0.01(+1.42%)
Sep 08, 2020
0.7000
0.7100
0.5800
0.6200
604,627
-0.06(-8.82%)
Sep 04, 2020
0.6997
0.7250
0.6200
0.6800
615,000
+0.02(+3.01%)
Sep 03, 2020
0.7300
0.7800
0.5900
0.6601
1,637,555
-0.04(-5.57%)
Sep 02, 2020
0.6250
0.7114
0.6000
0.6990
1,825,892
+0.10(+16.99%)
Sep 01, 2020
0.5899
0.6190
0.5601
0.5975
2,062,656
+0.04(+6.70%)
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%)
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
.