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
)
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:
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 (%)
Feb 23, 2022
0.0021
0
-0.00(-30.00%)
Feb 22, 2022
0.0021
0.0030
0.0021
0.0030
14,374
+0.00(+42.86%)
Feb 18, 2022
0.0021
0
-0.00(-64.41%)
Feb 17, 2022
0.0050
0.0059
0.0040
0.0059
19,853
+0.00(+18.00%)
Feb 16, 2022
0.0050
0.0050
0.0050
0.0050
11,000
+0.00(+51.52%)
Feb 15, 2022
0.0018
0.0033
0.0018
0.0033
2,098
+0.00(+94.12%)
Feb 14, 2022
0.0016
0.0017
0.0016
0.0017
5,831
-0.00(-72.13%)
Feb 11, 2022
0.0061
0.0066
0.0055
0.0061
148,825
+0.00(+0.00%)
Feb 10, 2022
0.0061
0.0061
0.0061
0.0061
6,540
+0.00(+0.00%)
Feb 09, 2022
0.0065
0.0065
0.0060
0.0061
95,818
-0.00(-6.15%)
Feb 08, 2022
0.0060
0.0065
0.0060
0.0065
13,657
+0.00(+0.00%)
Feb 07, 2022
0.0060
0.0133
0.0060
0.0065
5,935
-0.01(-51.49%)
Feb 04, 2022
0.0050
0.0205
0.0050
0.0134
179,404
+0.01(+168.00%)
Feb 03, 2022
0.0050
0.0050
7,675
-0.00(-16.67%)
Feb 02, 2022
0.0061
0.0061
0.0060
0.0060
7,286
+0.00(+0.00%)
Feb 01, 2022
0.0060
0.0060
0.0060
0.0060
22,168
-0.00(-3.23%)
Jan 31, 2022
0.0061
0.0062
0.0050
0.0062
16,736
+0.00(+1.64%)
Jan 28, 2022
0.0073
0.0073
0.0061
0.0061
13,780
-0.00(-12.86%)
Jan 27, 2022
0.0061
0.0071
0.0061
0.0070
16,083
-0.00(-7.89%)
Jan 26, 2022
0.0075
0.0076
0.0075
0.0076
1,157
+0.00(+1.33%)
Jan 25, 2022
0.0076
0.0079
0.0075
0.0075
44,303
+0.00(+0.00%)
Jan 24, 2022
0.0088
0.0088
0.0040
0.0075
34,829
-0.00(-6.25%)
Jan 21, 2022
0.0077
0.0080
0.0040
0.0080
12,174
+0.00(+11.11%)
Jan 20, 2022
0.0070
0.0072
0.0070
0.0072
1,865
-0.00(-20.00%)
Jan 19, 2022
0.0069
0.0094
0.0069
0.0090
16,270
-0.00(-10.00%)
Jan 18, 2022
0.0067
0.0297
0.0065
0.0100
62,192
+0.00(+58.73%)
Jan 14, 2022
0.0063
0
+0.00(+23.53%)
Jan 13, 2022
0.0301
0.0399
0.0051
0.0051
360,940
-0.02(-83.00%)
Jan 12, 2022
0.0100
0.0494
0.0050
0.0300
208,580
+0.02(+200.00%)
Jan 11, 2022
0.0051
0.0100
0.0050
0.0100
12,811
+0.00(+0.00%)
Jan 10, 2022
0.0100
0.0100
0.0100
0.0100
25,000
+0.01(+112.77%)
Jan 07, 2022
0.0040
0.0047
0.0040
0.0047
13,802
-0.00(-6.00%)
Jan 06, 2022
0.0050
0.0053
0.0050
0.0050
63,584
-0.00(-9.09%)
Jan 05, 2022
0.0100
0.0200
0.0050
0.0055
46,223
-0.00(-45.00%)
Jan 04, 2022
0.0020
0.0399
0.0020
0.0100
115,570
+0.01(+334.78%)
Jan 03, 2022
0.0016
0.0023
0.0016
0.0023
13,633
+0.00(+43.75%)
Dec 31, 2021
0.0013
0.0109
0.0013
0.0016
344,963
+0.00(+23.08%)
Dec 30, 2021
0.0014
0.0100
0.0006
0.0013
373,765
-0.00(-7.14%)
Dec 29, 2021
0.0095
0.0150
0.0002
0.0014
610,054
-0.01(-87.27%)
Dec 28, 2021
0.0100
0.0150
0.0100
0.0110
208,743
+0.00(+10.00%)
Dec 27, 2021
0.0100
0.0150
0.0100
0.0100
510,782
+0.00(+0.00%)
Dec 23, 2021
0.0150
0.0200
0.0100
0.0100
661,779
-0.00(-33.33%)
Dec 22, 2021
0.0220
0.0220
0.0150
0.0150
654,842
-0.01(-40.24%)
Dec 21, 2021
0.0317
0.0317
0.0200
0.0251
344,079
-0.01(-23.48%)
Dec 20, 2021
0.0220
0.0368
0.0200
0.0328
275,082
+0.01(+64.00%)
Dec 17, 2021
0.0258
0.0300
0.0200
0.0200
57,307
-0.01(-24.53%)
Dec 16, 2021
0.0202
0.0700
0.0168
0.0265
144,279
+0.01(+32.50%)
Dec 15, 2021
0.0168
0.0220
0.0168
0.0200
56,802
+0.00(+0.00%)
Dec 14, 2021
0.0200
0.0281
0.0200
0.0200
56,980
-0.01(-22.18%)
Dec 13, 2021
0.0168
0.0300
0.0168
0.0257
280,996
-0.01(-21.17%)
Dec 10, 2021
0.0200
0.0500
0.0200
0.0326
34,412
+0.01(+63.00%)
Dec 09, 2021
0.0186
0.0300
0.0169
0.0200
39,081
+0.00(+18.34%)
Dec 08, 2021
0.0168
0.0300
0.0168
0.0169
17,389
+0.00(+0.60%)
Dec 07, 2021
0.0200
0.0250
0.0168
0.0168
171,034
-0.00(-16.00%)
Dec 06, 2021
0.0170
0.0250
0.0167
0.0200
46,218
-0.04(-66.67%)
Dec 03, 2021
0.0250
0.0600
0.0161
0.0600
31,256
+0.02(+64.38%)
Dec 02, 2021
0.0363
0.0400
0.0363
0.0365
72,235
+0.00(+0.83%)
Dec 01, 2021
0.0338
0.0383
0.0330
0.0362
135,587
+0.01(+24.83%)
Nov 30, 2021
0.0250
0.0290
0.0220
0.0290
25,148
-0.00(-3.65%)
Nov 29, 2021
0.0440
0.0440
0.0301
0.0301
52,273
-0.01(-31.59%)
Nov 26, 2021
0.0389
0.0440
0.0300
0.0440
111,839
+0.00(+10.00%)
Nov 24, 2021
0.0331
0.0400
0.0201
0.0400
56,896
+0.01(+20.85%)
Nov 23, 2021
0.0331
0.0331
0.0150
0.0331
57,611
-0.01(-23.20%)
Nov 22, 2021
0.0500
0.0500
0.0330
0.0431
127,087
-0.00(-4.22%)
Nov 19, 2021
0.0400
0.0451
0.0351
0.0450
47,956
-0.00(-0.22%)
Nov 18, 2021
0.0500
0.0451
0.0451
0.0451
37,865
+0.01(+15.64%)
Nov 17, 2021
0.0315
0.0390
0.0315
0.0390
1,370
-0.00(-2.74%)
Nov 16, 2021
0.0351
0.0451
0.0351
0.0401
7,572
-0.01(-11.09%)
Nov 15, 2021
0.0351
0.0451
0.0350
0.0451
3,080
+0.01(+28.49%)
Nov 12, 2021
0.0550
0.0550
0.0351
0.0351
11,270
-0.01(-29.80%)
Nov 11, 2021
0.0430
0.0600
0.0430
0.0500
226,431
+0.02(+66.11%)
Nov 09, 2021
0.0251
0.0400
0.0251
0.0301
150,066
-0.01(-20.37%)
Nov 08, 2021
0.0300
0.0400
0.0300
0.0378
30,764
-0.00(-5.50%)
Nov 05, 2021
0.0110
0.0400
0.0110
0.0400
485,863
+0.02(+95.12%)
Nov 04, 2021
0.0211
0.0300
0.0200
0.0205
24,765
+0.00(+1.99%)
Nov 03, 2021
0.0110
0.0345
0.0110
0.0201
65,409
+0.00(+14.86%)
Nov 02, 2021
0.0300
0.0300
0.0163
0.0175
42,567
-0.01(-41.67%)
Nov 01, 2021
0.0124
0.0300
0.0111
0.0300
269,966
+0.00(+4.90%)
Oct 29, 2021
0.0117
0.0286
0.0111
0.0286
69,471
+0.02(+167.29%)
Oct 28, 2021
0.0299
0.0299
0.0105
0.0107
45,485
-0.02(-64.09%)
Oct 27, 2021
0.0101
0.0298
0.0101
0.0298
21,038
+0.02(+195.05%)
Oct 26, 2021
0.0155
0.0101
24,373
-0.00(-3.81%)
Oct 25, 2021
0.0101
0.0155
0.0101
0.0105
3,495
-0.02(-69.91%)
Oct 22, 2021
0.0150
0.0349
0.0101
0.0349
8,439
+0.02(+132.67%)
Oct 21, 2021
0.0200
0.0200
0.0150
0.0150
261,336
+0.00(+36.36%)
Oct 20, 2021
0.0110
0.0200
0.0100
0.0110
29,371
+0.00(+0.00%)
Oct 19, 2021
0.0125
0.0131
0.0100
0.0110
141,061
-0.00(-12.00%)
Oct 18, 2021
0.0125
0.0125
0.0125
0.0125
31,129
+0.00(+0.00%)
Oct 15, 2021
0.0125
0.0126
0.0125
0.0125
112,584
+0.00(+0.00%)
Oct 14, 2021
0.0126
0.0135
0.0125
0.0125
59,551
-0.00(-0.79%)
Oct 13, 2021
0.0127
0.0127
0.0126
0.0126
9,959
-0.08(-86.00%)
Oct 11, 2021
0.0900
0.0900
0.0900
5
+0.08(+782.35%)
Oct 08, 2021
0.0102
0.0102
0.0102
0.0102
2,564
+0.00(+0.99%)
Oct 07, 2021
0.0050
0.0195
0.0050
0.0101
71,191
+0.01(+102.00%)
Oct 06, 2021
0.0116
0.0116
0.0031
0.0050
45,161
-0.01(-54.55%)
Oct 05, 2021
0.0100
0.0110
0.0100
0.0110
30,477
+0.00(+10.00%)
Oct 04, 2021
0.0031
0.0100
0.0024
0.0100
39,697
-0.09(-90.00%)
Oct 01, 2021
0.2000
0.2000
0.0036
0.1000
279,234
+0.01(+11.11%)
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%)
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
.