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

Intelsat Ord Shs (NY: I )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 18, 2020 0.3826 0.3826 0.3826 0 -0.02(-4.59%)
May 15, 2020 0.5202 0.5300 0.3702 0.4010 16,344,400 -0.10(-19.78%)
May 14, 2020 0.6381 0.6887 0.3300 0.4999 27,608,804 -0.31(-37.90%)
May 13, 2020 0.9895 0.9895 0.7700 0.8050 13,269,097 -0.16(-16.25%)
May 12, 2020 1.040 1.050 0.9500 0.9612 5,712,172 -0.06(-5.76%)
May 11, 2020 1.070 1.080 1.010 1.020 5,931,996 -0.04(-3.77%)
May 08, 2020 1.040 1.090 1.010 1.060 4,478,600 +0.04(+3.92%)
May 07, 2020 1.040 1.050 1.000 1.020 5,099,885 -0.01(-0.97%)
May 06, 2020 1.100 1.110 1.020 1.030 5,909,194 -0.07(-6.36%)
May 05, 2020 1.170 1.170 1.090 1.100 5,675,068 -0.03(-2.65%)
May 04, 2020 1.230 1.340 1.120 1.130 6,645,759 -0.16(-12.40%)
May 01, 2020 1.300 1.360 1.200 1.290 6,405,000 +0.04(+3.20%)
Apr 30, 2020 1.300 1.540 1.240 1.250 10,550,442 -0.03(-2.34%)
Apr 29, 2020 1.170 1.330 1.130 1.280 8,962,090 +0.15(+13.27%)
Apr 28, 2020 1.150 1.160 1.080 1.130 5,819,683 -0.01(-0.88%)
Apr 27, 2020 1.220 1.220 1.120 1.140 5,254,569 -0.01(-0.87%)
Apr 24, 2020 1.150 1.190 1.090 1.150 3,226,600 +0.03(+2.68%)
Apr 23, 2020 1.090 1.170 1.080 1.120 5,422,040 +0.05(+4.67%)
Apr 22, 2020 1.130 1.140 1.050 1.070 5,252,181 -0.02(-1.83%)
Apr 21, 2020 1.240 1.240 1.030 1.090 7,948,099 -0.17(-13.49%)
Apr 20, 2020 1.300 1.340 1.220 1.260 3,708,767 -0.10(-7.35%)
Apr 17, 2020 1.300 1.390 1.220 1.360 8,560,800 +0.15(+12.40%)
Apr 16, 2020 1.080 1.210 1.050 1.210 11,805,173 +0.17(+16.35%)
Apr 15, 2020 1.070 1.180 0.9000 1.040 12,869,470 -0.06(-5.45%)
Apr 14, 2020 1.400 1.430 1.100 1.100 13,750,522 -0.30(-21.43%)
Apr 13, 2020 1.560 1.610 1.350 1.400 6,482,286 -0.16(-10.26%)
Apr 09, 2020 1.780 1.840 1.510 1.560 9,138,200 -0.09(-5.45%)
Apr 08, 2020 1.090 1.840 1.060 1.650 21,895,420 +0.60(+57.14%)
Apr 07, 2020 1.170 1.180 1.050 1.050 9,023,652 -0.04(-3.67%)
Apr 06, 2020 1.110 1.390 1.050 1.090 10,672,994 +0.03(+2.83%)
Apr 03, 2020 1.230 1.240 1.040 1.060 6,240,000 -0.12(-10.17%)
Apr 02, 2020 1.300 1.430 1.170 1.180 7,092,627 -0.11(-8.53%)
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.