Intelsat S.A (I) Historical Stock Data

Historical Data

In the past 30 trading days, I is up 0.23% a day on average. There have been 17 days where Intelsat S.A closed green and 13 days where I closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	0.67	0.65	↓$0.02 (-2.97%)	0.63	0.67	296.95K
2020-10-07	0.65	0.66	↑$0.01 (1.54%)	0.61	0.66	1.69M
2020-10-06	0.65	0.65	↑$0.01 (0.78%)	0.63	0.67	1.22M
2020-10-05	0.63	0.64	↑$0.00 (0.78%)	0.63	0.65	647.79K
2020-10-02	0.63	0.63	↑$0.00 (0.00%)	0.63	0.65	836.79K
2020-10-01	1.29	1.22	↓$0.07 (-5.43%)	1.20	1.29	192K
2020-09-30	1.25	1.29	↑$0.04 (3.20%)	1.17	1.29	1.14M
2020-09-29	1.27	1.30	↑$0.03 (2.36%)	1.24	1.31	53K
2020-09-28	1.27	1.30	↑$0.03 (2.36%)	1.23	1.37	151K
2020-09-25	1.30	1.29	↓$0.01 (-0.77%)	1.25	1.34	280K
2020-09-24	1.44	1.36	↓$0.08 (-5.56%)	1.20	1.44	198K
2020-09-23	1.40	1.40	↑$0.00 (0.00%)	1.38	1.48	272K
2020-09-22	1.32	1.32	↑$0.00 (0.00%)	1.30	1.32	369K
2020-09-21	1.37	1.32	↓$0.05 (-3.65%)	1.18	1.37	384K
2020-09-18	1.31	1.40	↑$0.09 (6.87%)	1.31	1.45	242K
2020-09-17	1.37	1.36	↓$0.01 (-0.73%)	1.25	1.41	187K
2020-09-16	1.02	1.39	↑$0.37 (36.27%)	1.02	1.48	2.56M
2020-09-15	1.04	1.02	↓$0.02 (-1.92%)	1.02	1.04	55K
2020-09-14	0.64	0.63	↓$0.01 (-1.56%)	0.62	0.64	618.43K
2020-09-11	1.06	1.06	↑$0.00 (0.00%)	1.06	1.06	17K
2020-09-10	0.96	0.96	↑$0.00 (0.00%)	0.96	0.96	1K
2020-09-09	0.64	0.63	↓$0.01 (-1.75%)	0.60	0.67	423.37K
2020-09-08	0.70	0.62	↓$0.08 (-11.43%)	0.58	0.71	604.63K
2020-09-07	0.95	0.95	↑$0.00 (0.00%)	0.95	0.95	14K
2020-09-04	0.95	0.95	↑$0.00 (0.00%)	0.95	0.95	11K
2020-09-03	0.73	0.66	↓$0.07 (-9.58%)	0.59	0.78	1.64M
2020-09-02	0.96	0.96	↑$0.00 (0.00%)	0.96	0.96	10K
2020-09-01	0.97	0.96	↓$0.01 (-1.03%)	0.95	0.97	45K
2020-08-31	0.57	0.56	↓$0.01 (-0.90%)	0.55	0.57	840.70K
2020-08-28	0.57	0.57	↑$0.00 (0.00%)	0.56	0.58	337.55K