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

Iridium Comm Inc (NQ: IRDM )

29.78 -0.28 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 7.892 7.912 7.912 7.912 160,556 +0.11(+1.39%)
Dec 30, 2009 7.981 7.981 7.794 7.804 265,181 -0.21(-2.58%)
Dec 29, 2009 8.089 8.129 7.942 8.011 111,753 -0.03(-0.37%)
Dec 28, 2009 8.040 8.198 7.991 8.040 210,192 +0.04(+0.49%)
Dec 24, 2009 7.883 8.089 7.883 8.001 40,319 +0.09(+1.12%)
Dec 23, 2009 7.754 7.922 7.725 7.912 75,469 +0.09(+1.13%)
Dec 22, 2009 7.833 7.922 7.656 7.823 461,236 -0.05(-0.63%)
Dec 21, 2009 7.942 8.030 7.823 7.873 725,365 -0.13(-1.60%)
Dec 18, 2009 7.961 8.070 7.833 8.001 603,456 +0.11(+1.37%)
Dec 17, 2009 8.001 8.109 7.873 7.892 376,411 -0.14(-1.72%)
Dec 16, 2009 8.030 8.139 7.902 8.030 240,616 -0.06(-0.73%)
Dec 15, 2009 8.188 8.326 8.050 8.089 178,424 -0.04(-0.48%)
Dec 14, 2009 8.198 8.277 7.981 8.129 271,542 +0.00(+0.00%)
Dec 11, 2009 8.060 8.168 7.863 8.129 225,106 +0.17(+2.10%)
Dec 10, 2009 7.952 8.129 7.883 7.961 179,577 +0.01(+0.12%)
Dec 09, 2009 8.139 8.267 7.952 7.952 227,050 -0.11(-1.40%)
Dec 08, 2009 7.833 8.193 7.833 8.065 108,070 +0.21(+2.70%)
Dec 07, 2009 7.932 8.080 7.833 7.853 473,838 -0.02(-0.25%)
Dec 04, 2009 8.060 8.129 7.843 7.873 310,223 -0.04(-0.50%)
Dec 03, 2009 7.883 8.119 7.883 7.912 589,868 +0.03(+0.38%)
Dec 02, 2009 8.040 8.356 7.843 7.883 380,961 -0.32(-3.85%)
Dec 01, 2009 8.129 8.365 8.001 8.198 197,020 +0.13(+1.59%)
Nov 30, 2009 8.237 8.336 7.991 8.070 243,195 -0.10(-1.21%)
Nov 27, 2009 8.129 8.237 7.902 8.168 42,907 -0.11(-1.31%)
Nov 25, 2009 8.356 8.464 8.129 8.277 270,187 +0.00(+0.06%)
Nov 24, 2009 8.484 8.660 8.129 8.272 565,179 -0.13(-1.58%)
Nov 23, 2009 8.513 8.543 8.316 8.405 171,618 +0.00(+0.00%)
Nov 20, 2009 8.641 8.661 8.405 8.405 212,373 -0.20(-2.29%)
Nov 19, 2009 8.789 8.809 8.474 8.602 299,137 -0.23(-2.57%)
Nov 18, 2009 8.405 8.888 8.375 8.828 130,228 +0.35(+4.19%)
Nov 17, 2009 8.612 8.612 8.287 8.474 361,197 -0.06(-0.69%)
Nov 16, 2009 8.828 8.957 8.375 8.533 706,694 -0.22(-2.48%)
Nov 13, 2009 9.321 9.341 8.730 8.750 216,809 -0.51(-5.53%)
Nov 12, 2009 9.331 9.646 9.213 9.262 335,133 +0.00(+0.00%)
Nov 11, 2009 9.410 9.607 9.134 9.262 403,073 -0.05(-0.53%)
Nov 10, 2009 9.045 9.380 8.966 9.311 203,297 +0.34(+3.85%)
Nov 09, 2009 8.641 9.134 8.641 8.966 157,110 +0.34(+3.88%)
Nov 06, 2009 8.691 8.897 8.562 8.631 130,114 -0.05(-0.57%)
Nov 05, 2009 8.661 8.789 8.434 8.681 256,664 -0.02(-0.23%)
Nov 04, 2009 8.966 9.154 8.592 8.700 194,222 -0.23(-2.54%)
Nov 03, 2009 8.691 9.065 8.434 8.927 159,640 +0.19(+2.14%)
Nov 02, 2009 8.671 8.809 8.479 8.740 317,431 -0.03(-0.34%)
Oct 30, 2009 9.045 9.439 8.415 8.769 354,175 -0.20(-2.20%)
Oct 29, 2009 9.045 9.193 8.917 8.966 570,821 -0.15(-1.62%)
Oct 28, 2009 9.656 9.843 9.114 9.114 213,008 -0.55(-5.71%)
Oct 27, 2009 9.587 9.755 9.164 9.666 284,885 -0.01(-0.10%)
Oct 26, 2009 9.479 9.834 9.479 9.676 182,488 +0.11(+1.13%)
Oct 23, 2009 9.577 9.814 9.154 9.567 539,972 +0.06(+0.62%)
Oct 22, 2009 8.986 9.843 8.986 9.508 633,167 +0.53(+5.93%)
Oct 21, 2009 8.592 9.321 8.592 8.976 1,164,420 +0.30(+3.41%)
Oct 20, 2009 8.375 8.681 8.227 8.681 921,110 +0.42(+5.13%)
Oct 19, 2009 7.942 8.346 7.942 8.257 232,939 +0.28(+3.46%)
Oct 16, 2009 8.227 8.227 7.833 7.981 777,111 -0.21(-2.53%)
Oct 15, 2009 8.178 8.286 7.686 8.188 1,215,914 -0.06(-0.72%)
Oct 14, 2009 8.848 8.848 7.932 8.247 631,474 -0.18(-2.11%)
Oct 13, 2009 8.622 8.622 8.296 8.425 923,361 -0.06(-0.70%)
Oct 12, 2009 8.760 9.203 8.385 8.484 375,770 -0.03(-0.35%)
Oct 09, 2009 8.966 9.006 8.188 8.513 1,866,339 -0.35(-4.00%)
Oct 08, 2009 9.085 9.696 8.868 8.868 499,435 -0.12(-1.32%)
Oct 07, 2009 9.508 9.755 8.965 8.986 1,269,914 -0.52(-5.49%)
Oct 06, 2009 10.76 10.76 9.459 9.508 1,380,216 -0.74(-7.21%)
Oct 05, 2009 10.73 10.73 10.11 10.25 651,094 -0.24(-2.25%)
Oct 02, 2009 10.62 10.84 10.45 10.48 357,802 -0.35(-3.27%)
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.