NYSE:I
Delisted
Intelsat SA Stock Price (Quote)
$0.383
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 4th Sep 2020 I stock ended at $0.383. During the day the stock fluctuated 0% from a day low at $0.383 to a day high of $0.383. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 19, 2019 | $6.87 | $6.90 | $5.55 | $6.09 | 35 766 983 |
| Nov 18, 2019 | $14.03 | $14.03 | $6.71 | $8.03 | 55 750 772 |
| Nov 15, 2019 | $12.51 | $15.60 | $12.40 | $13.41 | 24 502 422 |
| Nov 14, 2019 | $14.02 | $14.06 | $11.20 | $12.13 | 28 667 469 |
| Nov 13, 2019 | $19.02 | $19.02 | $13.00 | $14.43 | 29 501 376 |
| Nov 12, 2019 | $23.25 | $23.62 | $19.78 | $20.39 | 6 254 895 |
| Nov 11, 2019 | $23.69 | $24.25 | $22.96 | $23.27 | 2 409 040 |
| Nov 08, 2019 | $24.25 | $24.54 | $23.55 | $23.92 | 1 722 469 |
| Nov 07, 2019 | $24.20 | $24.67 | $24.00 | $24.37 | 1 793 286 |
| Nov 06, 2019 | $24.68 | $24.75 | $23.65 | $23.96 | 507 505 |
| Nov 05, 2019 | $25.98 | $26.88 | $25.98 | $26.33 | 72 218 |
| Nov 04, 2019 | $25.90 | $26.36 | $25.38 | $25.97 | 70 711 |
| Nov 01, 2019 | $25.54 | $25.83 | $25.19 | $25.50 | 871 248 |
| Oct 31, 2019 | $25.56 | $25.77 | $24.48 | $25.39 | 989 261 |
| Oct 30, 2019 | $26.41 | $26.51 | $25.33 | $25.69 | 1 234 716 |
| Oct 29, 2019 | $26.00 | $27.05 | $25.05 | $26.52 | 1 821 868 |
| Oct 28, 2019 | $25.77 | $26.70 | $25.76 | $26.21 | 1 865 831 |
| Oct 25, 2019 | $25.64 | $26.10 | $25.35 | $25.62 | 1 170 330 |
| Oct 24, 2019 | $25.81 | $26.08 | $25.05 | $25.62 | 2 359 974 |
| Oct 23, 2019 | $25.99 | $26.04 | $25.43 | $25.74 | 1 319 049 |
| Oct 22, 2019 | $26.08 | $26.49 | $25.61 | $26.07 | 1 139 076 |
| Oct 21, 2019 | $26.70 | $27.04 | $24.71 | $25.92 | 2 867 664 |
| Oct 18, 2019 | $27.03 | $27.29 | $26.28 | $26.46 | 1 514 115 |
| Oct 17, 2019 | $26.24 | $27.26 | $26.01 | $26.97 | 3 949 810 |
| Oct 16, 2019 | $26.09 | $26.77 | $25.93 | $26.02 | 1 888 577 |
