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

Iridium Comm Inc (NQ: IRDM )

31.35 +0.03 (+0.11%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 2, 2024 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 (%)
Nov 29, 2013 5.981 6.109 5.912 6.060 0 +0.14(+2.33%)
Nov 27, 2013 5.715 6.030 5.705 5.922 0 +0.23(+3.98%)
Nov 26, 2013 5.725 5.764 5.606 5.695 0 -0.01(-0.17%)
Nov 25, 2013 5.695 5.764 5.685 5.705 487,648 +0.06(+1.05%)
Nov 22, 2013 5.764 5.794 5.636 5.646 0 -0.14(-2.39%)
Nov 21, 2013 5.813 5.853 5.705 5.784 803,051 -0.01(-0.17%)
Nov 20, 2013 5.882 5.922 5.744 5.794 0 -0.08(-1.34%)
Nov 19, 2013 5.744 5.892 5.705 5.873 1,659,312 +0.15(+2.58%)
Nov 18, 2013 5.518 5.813 5.518 5.725 0 +0.21(+3.75%)
Nov 15, 2013 5.557 5.616 5.498 5.518 0 +0.03(+0.54%)
Nov 14, 2013 5.469 5.597 5.429 5.488 1,040,455 +0.07(+1.27%)
Nov 12, 2013 5.459 5.469 5.321 5.419 0 +0.03(+0.55%)
Nov 11, 2013 5.459 5.469 5.345 5.390 0 +0.02(+0.37%)
Nov 08, 2013 5.439 5.551 5.350 5.370 0 -0.04(-0.73%)
Nov 07, 2013 5.547 5.626 5.380 5.409 988,977 -0.11(-1.96%)
Nov 06, 2013 5.478 5.587 5.370 5.518 1,006,452 +0.05(+0.90%)
Nov 05, 2013 5.646 5.689 5.459 5.469 1,077,575 -0.18(-3.14%)
Nov 04, 2013 5.567 5.666 5.428 5.646 1,039,794 +0.27(+5.04%)
Nov 01, 2013 5.794 5.813 5.291 5.375 0 -0.57(-9.54%)
Oct 31, 2013 5.981 6.119 5.873 5.941 0 -0.07(-1.15%)
Oct 30, 2013 6.158 6.198 6.001 6.010 456,054 -0.13(-2.09%)
Oct 29, 2013 6.198 6.217 6.079 6.139 0 -0.07(-1.11%)
Oct 28, 2013 6.247 6.286 6.139 6.208 0 +0.00(+0.00%)
Oct 25, 2013 6.060 6.237 6.015 6.208 0 +0.19(+3.11%)
Oct 24, 2013 5.912 6.030 5.873 6.020 782,455 +0.12(+2.00%)
Oct 23, 2013 5.912 6.027 5.848 5.902 920,561 +0.01(+0.17%)
Oct 22, 2013 5.912 5.941 5.725 5.892 1,253,946 +0.02(+0.34%)
Oct 21, 2013 6.592 6.592 5.775 5.873 2,569,860 -0.81(-12.09%)
Oct 18, 2013 6.602 6.700 6.572 6.680 749,656 +0.17(+2.65%)
Oct 17, 2013 6.414 6.592 6.414 6.508 1,222,058 +0.08(+1.30%)
Oct 16, 2013 6.483 6.572 6.405 6.424 749,450 +0.00(+0.00%)
Oct 15, 2013 6.543 6.572 6.414 6.424 552,731 -0.13(-1.95%)
Oct 14, 2013 6.572 6.621 6.479 6.552 517,977 -0.02(-0.30%)
Oct 11, 2013 6.444 6.671 6.434 6.572 0 +0.13(+1.99%)
Oct 10, 2013 6.365 6.503 6.355 6.444 535,171 +0.14(+2.19%)
Oct 09, 2013 6.336 6.418 6.306 6.306 0 -0.03(-0.47%)
Oct 08, 2013 6.592 6.592 6.326 6.336 560,387 -0.24(-3.60%)
Oct 07, 2013 6.552 6.619 6.523 6.572 0 +0.00(+0.00%)
Oct 04, 2013 6.552 6.641 6.533 6.572 0 +0.00(+0.00%)
Oct 03, 2013 6.661 6.661 6.528 6.572 0 -0.08(-1.19%)
Oct 02, 2013 6.700 6.720 6.597 6.651 645,613 -0.06(-0.88%)
Oct 01, 2013 6.789 6.807 6.690 6.710 775,992 -0.06(-0.87%)
Sep 27, 2013 6.730 6.897 6.730 6.769 0 +0.03(+0.44%)
Sep 26, 2013 6.818 6.904 6.720 6.740 318,662 -0.06(-0.87%)
Sep 25, 2013 6.887 6.932 6.779 6.799 502,572 -0.10(-1.43%)
Sep 24, 2013 6.789 6.932 6.720 6.897 440,695 +0.10(+1.45%)
Sep 23, 2013 6.789 6.858 6.720 6.799 625,446 +0.01(+0.15%)
Sep 20, 2013 6.858 6.897 6.759 6.789 0 -0.08(-1.15%)
Sep 19, 2013 6.966 6.976 6.848 6.868 585,103 -0.11(-1.55%)
Sep 18, 2013 6.897 6.986 6.809 6.976 0 +0.06(+0.85%)
Sep 17, 2013 6.887 6.966 6.838 6.917 0 +0.04(+0.57%)
Sep 16, 2013 6.917 6.986 6.809 6.878 0 -0.04(-0.57%)
Sep 13, 2013 6.937 6.993 6.897 6.917 0 +0.01(+0.14%)
Sep 12, 2013 6.937 6.937 6.809 6.907 0 -0.01(-0.14%)
Sep 11, 2013 6.789 6.966 6.789 6.917 0 +0.12(+1.74%)
Sep 10, 2013 6.858 6.996 6.784 6.799 581,724 -0.02(-0.29%)
Sep 09, 2013 6.720 6.853 6.680 6.818 0 +0.14(+2.06%)
Sep 06, 2013 6.720 6.740 6.562 6.680 0 +0.00(+0.00%)
Sep 05, 2013 6.582 6.740 6.552 6.680 0 +0.10(+1.50%)
Sep 04, 2013 6.474 6.671 6.474 6.582 0 +0.08(+1.21%)
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.