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

Iridium Comm Inc (NQ: IRDM )

30.32 -0.66 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2014 6.720 6.764 6.345 6.424 1,571,222 -0.33(-4.82%)
Feb 27, 2014 6.139 6.887 5.951 6.749 2,735,785 +0.59(+9.60%)
Feb 26, 2014 6.237 6.277 6.129 6.158 718,056 -0.05(-0.79%)
Feb 25, 2014 6.267 6.306 6.188 6.208 341,719 -0.03(-0.47%)
Feb 24, 2014 6.168 6.267 6.168 6.237 359,391 +0.07(+1.12%)
Feb 21, 2014 6.198 6.227 6.109 6.168 698,683 +0.01(+0.16%)
Feb 20, 2014 6.089 6.188 6.089 6.158 451,186 +0.07(+1.13%)
Feb 19, 2014 6.217 6.267 6.079 6.089 808,536 -0.18(-2.83%)
Feb 18, 2014 6.316 6.345 6.169 6.267 650,876 -0.02(-0.31%)
Feb 14, 2014 6.395 6.286 6.286 6.286 813,844 -0.10(-1.54%)
Feb 13, 2014 6.208 6.395 6.168 6.385 655,185 +0.15(+2.37%)
Feb 12, 2014 6.158 6.385 6.158 6.237 817,822 +0.08(+1.28%)
Feb 11, 2014 6.010 6.222 6.010 6.158 731,300 +0.15(+2.46%)
Feb 10, 2014 6.079 6.089 6.006 6.010 714,525 -0.04(-0.65%)
Feb 07, 2014 6.001 6.088 5.981 6.050 558,213 +0.03(+0.49%)
Feb 06, 2014 5.971 6.099 5.912 6.020 658,837 +0.13(+2.17%)
Feb 05, 2014 6.020 6.079 5.863 5.892 988,337 -0.16(-2.61%)
Feb 04, 2014 6.148 6.263 6.040 6.050 1,010,405 -0.10(-1.60%)
Feb 03, 2014 6.257 6.385 6.148 6.148 963,097 -0.10(-1.58%)
Jan 31, 2014 6.119 6.355 6.109 6.247 703,561 +0.07(+1.12%)
Jan 30, 2014 6.178 6.267 6.109 6.178 590,977 +0.03(+0.48%)
Jan 29, 2014 6.178 6.217 6.079 6.148 791,029 -0.07(-1.11%)
Jan 28, 2014 6.237 6.316 6.143 6.217 642,111 -0.02(-0.32%)
Jan 27, 2014 6.395 6.405 6.120 6.237 853,713 -0.16(-2.47%)
Jan 24, 2014 6.454 6.464 6.365 6.395 1,119,999 -0.10(-1.52%)
Jan 23, 2014 6.513 6.572 6.424 6.493 816,239 -0.06(-0.90%)
Jan 22, 2014 6.818 6.818 6.454 6.552 1,285,156 -0.23(-3.34%)
Jan 21, 2014 6.267 6.799 6.267 6.779 2,388,177 +0.52(+8.35%)
Jan 17, 2014 6.286 6.257 6.257 6.257 735,291 -0.05(-0.78%)
Jan 16, 2014 6.198 6.413 6.198 6.306 553,950 -0.10(-1.54%)
Jan 15, 2014 6.257 6.443 6.208 6.405 919,349 +0.15(+2.36%)
Jan 14, 2014 6.188 6.267 6.089 6.257 489,674 +0.08(+1.28%)
Jan 13, 2014 6.217 6.277 6.109 6.178 723,396 -0.09(-1.42%)
Jan 10, 2014 6.444 6.444 6.247 6.267 520,703 -0.16(-2.45%)
Jan 09, 2014 6.405 6.454 6.237 6.424 1,125,556 +0.02(+0.31%)
Jan 08, 2014 6.247 6.414 6.178 6.405 1,180,956 +0.17(+2.69%)
Jan 07, 2014 6.109 6.247 6.050 6.237 897,176 +0.13(+2.10%)
Jan 06, 2014 6.227 6.257 6.089 6.109 731,197 -0.12(-1.90%)
Jan 03, 2014 6.227 6.286 6.168 6.227 574,227 +0.00(+0.00%)
Jan 02, 2014 6.158 6.247 6.079 6.227 733,638 +0.07(+1.10%)
Dec 31, 2013 6.208 6.159 6.159 6.159 911,477 -0.04(-0.62%)
Dec 30, 2013 6.336 6.336 6.178 6.198 991,586 -0.17(-2.63%)
Dec 27, 2013 6.405 6.454 6.306 6.365 776,621 +0.01(+0.16%)
Dec 26, 2013 6.375 6.454 6.257 6.355 1,080,387 +0.02(+0.31%)
Dec 24, 2013 6.483 6.483 6.277 6.336 821,110 -0.08(-1.23%)
Dec 23, 2013 6.296 6.483 6.168 6.414 1,531,010 +0.23(+3.66%)
Dec 20, 2013 5.932 6.306 5.901 6.188 2,546,529 +0.37(+6.44%)
Dec 19, 2013 5.616 6.050 5.616 5.813 2,227,122 +0.23(+4.06%)
Dec 18, 2013 5.616 5.656 5.538 5.587 763,608 -0.04(-0.70%)
Dec 17, 2013 5.518 5.646 5.489 5.626 597,813 +0.08(+1.42%)
Dec 16, 2013 5.606 5.666 5.449 5.547 595,452 -0.02(-0.35%)
Dec 13, 2013 5.626 5.701 5.459 5.567 883,045 -0.05(-0.88%)
Dec 12, 2013 5.469 5.626 5.385 5.616 803,651 +0.14(+2.52%)
Dec 11, 2013 5.606 5.626 5.409 5.478 1,742,204 -0.09(-1.59%)
Dec 10, 2013 5.567 5.735 5.538 5.567 1,019,364 +0.03(+0.53%)
Dec 09, 2013 5.656 5.715 5.518 5.538 704,615 -0.11(-1.92%)
Dec 06, 2013 5.725 5.789 5.606 5.646 0 -0.07(-1.21%)
Dec 05, 2013 5.764 5.802 5.656 5.715 0 -0.08(-1.36%)
Dec 04, 2013 5.912 5.941 5.754 5.794 0 -0.14(-2.33%)
Dec 03, 2013 5.971 6.050 5.882 5.932 0 -0.06(-0.99%)
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.